SHA:603871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.71	12.28	11.50	11.60	11.60	-1.86%	21,860,220
Jul 20, 2026	11.20	11.83	11.20	11.82	11.82	5.54%	17,849,176
Jul 17, 2026	11.46	11.59	11.19	11.20	11.20	-2.10%	10,518,250
Jul 16, 2026	11.72	11.83	11.30	11.44	11.44	-2.39%	9,883,560
Jul 15, 2026	11.62	11.83	11.48	11.72	11.72	1.47%	8,767,760
Jul 14, 2026	11.25	11.63	11.12	11.55	11.55	3.22%	12,093,740
Jul 13, 2026	11.36	11.45	11.12	11.19	11.19	-0.53%	8,951,176
Jul 10, 2026	11.06	11.40	10.80	11.25	11.25	0.99%	10,147,490
Jul 9, 2026	11.41	11.45	11.02	11.14	11.14	-2.79%	9,097,763
Jul 8, 2026	11.28	11.79	11.19	11.46	11.46	2.05%	11,973,520
Jul 7, 2026	11.60	11.60	11.15	11.23	11.23	-2.94%	8,777,964
Jul 6, 2026	11.16	11.65	10.97	11.57	11.57	4.14%	14,709,472