SHA:603871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.89	12.04	11.71	12.00	12.00	1.52%	4,938,500
Sep 29, 2026	11.95	12.06	11.70	11.82	11.82	-1.17%	5,490,170
Sep 28, 2026	12.15	12.18	11.89	11.96	11.96	-0.91%	6,533,903
Sep 24, 2026	12.17	12.40	12.00	12.07	12.07	-0.82%	10,979,480
Sep 23, 2026	12.15	12.27	12.01	12.17	12.17	0.08%	6,488,100
Sep 22, 2026	12.28	12.32	12.11	12.16	12.16	-0.98%	12,121,100
Sep 21, 2026	12.33	12.45	12.23	12.28	12.28	-0.08%	7,061,788
Sep 18, 2026	12.43	12.52	12.15	12.29	12.29	-0.89%	10,567,610
Sep 17, 2026	12.50	12.68	12.32	12.40	12.40	-1.35%	6,863,112
Sep 16, 2026	12.99	12.99	12.48	12.57	12.57	-2.86%	13,909,924
Sep 15, 2026	13.45	13.52	12.89	12.94	12.94	-3.86%	12,914,920
Sep 14, 2026	13.50	13.75	13.44	13.46	13.46	-0.59%	5,721,800
Sep 11, 2026	14.03	14.05	13.49	13.54	13.54	-3.90%	13,168,940
Sep 10, 2026	14.34	14.34	14.06	14.09	14.09	-0.98%	5,128,080
Sep 9, 2026	14.09	14.41	13.91	14.23	14.23	0.57%	9,366,765
Sep 8, 2026	13.91	14.23	13.73	14.15	14.15	1.51%	10,871,468
Sep 7, 2026	13.89	14.07	13.77	13.94	13.94	-0.36%	10,685,687
Sep 4, 2026	13.61	14.14	13.61	13.99	13.99	2.64%	15,561,900
Sep 3, 2026	13.63	13.83	13.47	13.63	13.63	-0.80%	10,571,415
Sep 2, 2026	13.82	13.92	13.44	13.74	13.74	-0.36%	12,487,880
Sep 1, 2026	13.58	13.96	13.57	13.79	13.79	1.10%	7,306,004
Aug 31, 2026	13.70	13.84	13.44	13.64	13.64	-0.51%	8,016,000
Aug 28, 2026	13.52	13.85	13.33	13.71	13.71	1.41%	12,089,687
Aug 27, 2026	13.85	14.05	13.40	13.52	13.52	-2.59%	21,639,662
Aug 26, 2026	13.30	14.17	13.27	13.88	13.88	7.76%	40,321,690
Aug 25, 2026	12.65	12.92	12.62	12.88	12.88	1.58%	8,584,894
Aug 24, 2026	12.74	13.16	12.58	12.68	12.68	-0.31%	7,625,931
Aug 21, 2026	12.52	12.89	12.41	12.72	12.72	1.52%	11,130,340
Aug 20, 2026	12.29	12.70	12.23	12.53	12.53	1.95%	10,929,964
Aug 19, 2026	12.23	12.51	12.12	12.29	12.29	1.07%	14,101,363
Aug 18, 2026	12.23	12.30	12.11	12.16	12.16	-0.57%	6,522,157
Aug 17, 2026	12.05	12.23	11.95	12.23	12.23	1.33%	5,167,642
Aug 14, 2026	12.08	12.15	11.88	12.07	12.07	-0.08%	5,944,263
Aug 13, 2026	12.44	12.44	12.06	12.08	12.08	-2.97%	11,059,512
Aug 12, 2026	12.59	12.59	12.43	12.45	12.45	-0.80%	5,098,890
Aug 11, 2026	12.60	12.88	12.54	12.55	12.55	-0.95%	5,727,175
Aug 10, 2026	12.39	12.76	12.39	12.67	12.67	2.01%	7,954,899
Aug 7, 2026	12.88	12.92	12.42	12.42	12.42	-2.74%	11,847,434
Aug 6, 2026	12.81	12.96	12.58	12.77	12.77	-1.16%	12,601,397
Aug 5, 2026	12.90	13.14	12.80	12.92	12.92	-0.23%	11,723,349
Aug 4, 2026	13.25	13.25	12.86	12.95	12.95	-1.30%	11,797,967
Aug 3, 2026	13.01	13.24	12.81	13.12	13.12	0.85%	9,349,498
Jul 31, 2026	13.00	13.31	12.85	13.01	13.01	-2.03%	12,222,156
Jul 30, 2026	13.00	13.43	13.00	13.28	13.28	1.30%	11,268,838
Jul 29, 2026	12.52	13.18	12.40	13.11	13.11	4.96%	20,865,200
Jul 28, 2026	12.31	12.52	12.18	12.49	12.49	0.73%	6,681,098
Jul 27, 2026	12.43	12.63	12.34	12.40	12.40	-0.32%	9,336,448
Jul 24, 2026	12.71	12.81	12.44	12.44	12.44	-2.51%	10,979,860
Jul 23, 2026	12.31	13.02	12.15	12.76	12.76	3.15%	22,200,160
Jul 22, 2026	11.60	12.40	11.43	12.37	12.37	6.64%	20,162,210