SHA:603871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	13.33	13.43	12.93	13.33	13.33	-0.07%	20,472,700
Apr 13, 2026	13.36	13.98	13.33	13.34	13.34	-3.12%	24,254,670
Apr 10, 2026	14.95	14.95	13.75	13.77	13.77	1.32%	38,778,380
Apr 9, 2026	13.66	13.71	13.45	13.59	13.59	-0.07%	8,169,366
Apr 8, 2026	13.40	13.65	13.20	13.60	13.60	5.26%	11,916,210
Apr 7, 2026	13.03	13.13	12.70	12.92	12.92	-0.31%	9,610,001
Apr 3, 2026	13.48	13.50	12.93	12.96	12.96	-3.07%	10,549,150
Apr 2, 2026	13.79	13.79	13.20	13.37	13.37	-3.05%	14,294,290
Apr 1, 2026	13.65	13.99	13.53	13.79	13.79	2.53%	12,028,720
Mar 31, 2026	13.62	13.78	13.18	13.45	13.45	-0.59%	13,420,800
Mar 30, 2026	14.00	14.06	13.45	13.53	13.53	-4.58%	17,133,770
Mar 27, 2026	14.31	14.48	14.16	14.18	14.18	-1.80%	9,130,358
Mar 26, 2026	14.46	15.03	14.39	14.44	14.44	-0.14%	9,441,636
Mar 25, 2026	14.82	14.88	14.37	14.46	14.46	-1.43%	13,065,240
Mar 24, 2026	14.36	14.73	14.17	14.67	14.67	4.41%	12,553,911
Mar 23, 2026	14.68	14.90	13.91	14.05	14.05	-4.94%	13,947,740
Mar 20, 2026	14.55	15.08	14.55	14.78	14.78	2.21%	12,218,950
Mar 19, 2026	14.55	14.89	14.40	14.46	14.46	-3.92%	11,215,815
Mar 18, 2026	15.15	15.25	14.94	15.05	15.05	-0.59%	12,762,180
Mar 17, 2026	15.39	15.59	15.08	15.14	15.14	-1.17%	11,608,870
Mar 16, 2026	15.45	15.60	15.05	15.32	15.32	-0.84%	11,025,540
Mar 13, 2026	16.10	16.30	15.42	15.45	15.45	-4.33%	12,827,580
Mar 12, 2026	15.85	16.55	15.82	16.15	16.15	1.32%	18,826,280
Mar 11, 2026	15.86	16.13	15.60	15.94	15.94	0.50%	11,181,590
Mar 10, 2026	15.01	15.98	15.01	15.86	15.86	5.87%	18,844,880
Mar 9, 2026	15.23	15.23	14.71	14.98	14.98	-1.12%	10,946,340
Mar 6, 2026	14.99	15.20	14.82	15.15	15.15	0.33%	8,886,467
Mar 5, 2026	15.27	15.36	14.93	15.10	15.10	0.33%	9,161,740
Mar 4, 2026	15.35	15.74	15.01	15.05	15.05	-2.90%	13,277,020
Mar 3, 2026	15.83	16.29	15.20	15.50	15.50	-1.90%	29,565,490
Mar 2, 2026	15.44	15.87	15.33	15.80	15.80	1.28%	15,825,160
Feb 27, 2026	15.15	15.75	15.10	15.60	15.60	3.38%	14,955,541
Feb 26, 2026	15.09	15.38	15.00	15.09	15.09	0.07%	12,844,864
Feb 25, 2026	14.69	15.27	14.63	15.08	15.08	2.86%	15,821,050
Feb 24, 2026	14.29	14.77	14.18	14.66	14.66	6.93%	17,225,380
Feb 13, 2026	14.21	14.22	13.71	13.71	13.71	-3.52%	7,910,457
Feb 12, 2026	14.23	14.39	14.13	14.21	14.21	-0.21%	7,483,125
Feb 11, 2026	14.15	14.39	14.07	14.24	14.24	0.64%	7,939,803
Feb 10, 2026	14.02	14.27	13.89	14.15	14.15	1.07%	9,061,791
Feb 9, 2026	13.84	14.08	13.75	14.00	14.00	2.41%	9,604,137
Feb 6, 2026	13.74	13.85	13.55	13.67	13.67	-1.58%	9,322,812
Feb 5, 2026	13.90	13.96	13.66	13.89	13.89	-0.07%	6,876,236
Feb 4, 2026	13.48	14.08	13.41	13.90	13.90	3.27%	17,034,260
Feb 3, 2026	13.31	13.54	13.30	13.46	13.46	2.59%	7,440,906
Feb 2, 2026	13.76	13.98	12.99	13.12	13.12	-4.93%	14,896,930
Jan 30, 2026	13.71	13.96	13.57	13.80	13.80	-0.07%	13,694,690
Jan 29, 2026	13.51	13.84	13.46	13.81	13.81	2.07%	9,963,374
Jan 28, 2026	13.32	13.63	13.17	13.53	13.53	1.58%	11,599,296
Jan 27, 2026	13.67	13.77	13.21	13.32	13.32	-2.63%	16,889,714
Jan 26, 2026	13.91	13.98	13.38	13.68	13.68	-1.16%	13,694,199