SHA:603871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	11.08	11.36	10.95	11.11	11.11	0.63%	10,503,204
Jul 2, 2026	10.70	11.35	10.51	11.04	11.04	4.15%	19,461,246
Jul 1, 2026	10.20	10.72	9.97	10.60	10.60	3.82%	14,932,638
Jun 30, 2026	10.34	10.34	9.91	10.21	10.21	-0.97%	14,859,426
Jun 29, 2026	10.51	10.51	10.09	10.31	10.31	-1.90%	14,644,240
Jun 26, 2026	10.60	10.67	10.42	10.51	10.51	-0.76%	7,104,782
Jun 25, 2026	10.96	10.96	10.66	10.79	10.59	-1.01%	8,533,895
Jun 24, 2026	11.40	11.40	10.89	10.90	10.70	-2.68%	7,660,124
Jun 23, 2026	11.24	11.56	11.19	11.20	10.99	-0.44%	6,671,568
Jun 22, 2026	11.08	11.37	10.78	11.25	11.04	0.99%	11,185,928
Jun 18, 2026	11.63	11.64	11.08	11.14	10.93	-4.30%	15,794,110
Jun 17, 2026	12.00	12.00	11.52	11.64	11.42	-3.40%	12,880,400
Jun 16, 2026	12.11	12.25	12.00	12.05	11.83	-1.15%	6,760,359
Jun 15, 2026	12.59	12.60	12.13	12.19	11.96	-1.61%	9,895,087
Jun 12, 2026	11.65	12.43	11.60	12.39	12.16	5.45%	14,096,900
Jun 11, 2026	11.51	11.82	11.30	11.75	11.53	1.73%	9,961,540
Jun 10, 2026	11.73	11.78	11.46	11.55	11.34	-2.12%	7,749,741
Jun 9, 2026	12.16	12.18	11.55	11.80	11.58	-3.28%	13,805,671
Jun 8, 2026	12.00	12.36	11.96	12.20	11.97	-0.41%	11,833,228
Jun 5, 2026	12.45	12.74	12.20	12.25	12.02	-1.29%	14,514,220
Jun 4, 2026	12.05	12.47	11.96	12.41	12.18	3.16%	17,032,430
Jun 3, 2026	12.35	12.37	11.94	12.03	11.81	-2.83%	11,267,210
Jun 2, 2026	12.17	12.58	12.17	12.38	12.15	1.06%	21,763,140
Jun 1, 2026	11.70	12.41	11.69	12.25	12.02	5.06%	23,905,050
May 29, 2026	11.53	11.93	11.34	11.66	11.44	1.22%	25,513,100
May 28, 2026	12.42	12.45	11.48	11.52	11.31	-6.42%	24,550,110
May 27, 2026	12.24	12.56	12.04	12.31	12.08	1.74%	21,882,450
May 26, 2026	12.29	12.61	12.01	12.10	11.88	-0.17%	42,460,920
May 25, 2026	12.01	12.12	11.91	12.12	11.90	9.98%	26,259,510
May 22, 2026	11.13	11.32	10.95	11.02	10.82	-0.99%	11,877,900
May 21, 2026	11.40	11.49	11.12	11.13	10.92	-1.50%	12,676,980
May 20, 2026	11.49	11.49	11.08	11.30	11.09	-2.08%	20,963,290
May 19, 2026	11.37	11.55	11.32	11.54	11.33	1.85%	12,878,750
May 18, 2026	12.00	12.08	11.27	11.33	11.12	-6.44%	28,862,680
May 15, 2026	12.29	12.33	12.00	12.11	11.89	-1.46%	11,823,410
May 14, 2026	12.31	12.38	12.23	12.29	12.06	-0.16%	8,501,675
May 13, 2026	12.48	12.54	12.24	12.31	12.08	-1.36%	14,574,620
May 12, 2026	12.71	12.80	12.46	12.48	12.25	-1.81%	15,134,300
May 11, 2026	12.62	12.79	12.43	12.71	12.47	0.71%	14,453,340
May 8, 2026	12.79	12.84	12.40	12.62	12.39	-1.71%	11,954,580
May 7, 2026	12.77	12.95	12.72	12.84	12.60	1.02%	10,065,120
May 6, 2026	12.74	12.84	12.48	12.71	12.47	-0.24%	17,452,450
Apr 30, 2026	13.25	13.27	12.70	12.74	12.50	-4.28%	22,379,610
Apr 29, 2026	13.53	13.86	13.20	13.31	13.06	-0.60%	17,092,690
Apr 28, 2026	13.70	13.81	13.31	13.39	13.14	-0.59%	12,292,040