SHA:603890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.99	22.97	20.99	22.97	22.97	10.01%	49,495,945
May 21, 2026	19.98	21.77	19.68	20.88	20.88	5.51%	80,028,486
May 20, 2026	20.08	20.18	19.52	19.79	19.79	-2.42%	24,406,781
May 19, 2026	19.77	20.40	19.33	20.28	20.28	1.71%	28,024,900
May 18, 2026	19.52	20.35	19.41	19.94	19.94	-0.60%	27,402,209
May 15, 2026	20.75	20.81	19.90	20.06	20.06	-3.09%	39,634,382
May 14, 2026	22.29	22.51	20.66	20.70	20.70	-5.82%	59,291,440
May 13, 2026	19.78	21.98	19.70	21.98	21.98	10.01%	45,666,250
May 12, 2026	20.30	20.49	19.75	19.98	19.98	-2.77%	29,452,220
May 11, 2026	21.00	21.00	20.02	20.55	20.55	1.53%	46,055,120
May 8, 2026	19.49	20.64	19.24	20.24	20.24	1.76%	49,132,470
May 7, 2026	19.10	20.28	18.75	19.89	19.89	4.96%	42,959,100
May 6, 2026	19.22	19.34	18.79	18.95	18.95	0.42%	24,912,990
Apr 30, 2026	19.56	19.62	18.87	18.87	18.87	-3.18%	24,220,140
Apr 29, 2026	18.78	20.00	18.78	19.49	19.49	1.25%	34,861,070
Apr 28, 2026	19.01	20.15	18.76	19.25	19.25	4.00%	51,661,760
Apr 27, 2026	18.72	19.07	18.36	18.51	18.51	-2.27%	32,531,950
Apr 24, 2026	19.43	19.68	18.88	18.94	18.94	-4.15%	43,808,820
Apr 23, 2026	20.15	20.55	19.57	19.76	19.76	-0.40%	51,637,030
Apr 22, 2026	19.83	20.30	19.33	19.84	19.84	0.20%	49,738,430
Apr 21, 2026	19.01	20.80	19.01	19.80	19.80	-1.54%	67,228,590
Apr 20, 2026	19.28	20.70	19.00	20.11	20.11	6.29%	74,887,240
Apr 17, 2026	18.80	19.17	18.45	18.92	18.92	0.16%	69,410,150
Apr 16, 2026	18.55	19.38	18.00	18.89	18.89	0.96%	100,774,400
Apr 15, 2026	17.14	18.71	17.14	18.71	18.71	9.99%	67,536,410
Apr 14, 2026	15.95	17.23	15.72	17.01	17.01	8.62%	73,159,730
Apr 13, 2026	15.50	15.98	15.46	15.66	15.66	0.13%	17,570,340
Apr 10, 2026	15.88	15.96	15.63	15.64	15.64	-0.89%	28,782,440
Apr 9, 2026	15.47	15.91	15.47	15.78	15.78	1.09%	42,436,790
Apr 8, 2026	14.50	15.61	14.50	15.61	15.61	10.01%	50,857,490
Apr 7, 2026	13.80	14.42	13.80	14.19	14.19	2.98%	13,959,470
Apr 3, 2026	13.79	14.14	13.67	13.78	13.78	0.51%	7,580,749
Apr 2, 2026	14.41	14.41	13.62	13.71	13.71	-4.79%	14,888,320
Apr 1, 2026	13.91	14.82	13.91	14.40	14.40	5.42%	22,433,370
Mar 31, 2026	13.65	14.01	13.63	13.66	13.66	-0.44%	7,378,764
Mar 30, 2026	13.50	13.77	13.42	13.72	13.72	-0.36%	6,786,636
Mar 27, 2026	13.45	13.77	13.37	13.77	13.77	1.40%	6,682,072
Mar 26, 2026	13.70	13.77	13.47	13.58	13.58	-1.16%	6,403,072
Mar 25, 2026	13.54	13.76	13.48	13.74	13.74	1.48%	9,060,883
Mar 24, 2026	13.39	13.54	13.11	13.54	13.54	5.86%	14,647,690
Mar 23, 2026	13.50	13.76	12.71	12.79	12.79	-8.12%	14,948,410
Mar 20, 2026	14.23	14.35	13.91	13.92	13.92	-1.63%	8,034,539
Mar 19, 2026	14.38	14.44	14.10	14.15	14.15	-2.75%	7,453,183
Mar 18, 2026	14.19	14.57	14.18	14.55	14.55	2.54%	7,189,704
Mar 17, 2026	14.62	14.64	14.15	14.19	14.19	-2.54%	8,215,391
Mar 16, 2026	14.41	14.57	14.18	14.56	14.56	0.83%	6,613,148
Mar 13, 2026	14.52	14.73	14.39	14.44	14.44	-1.16%	6,550,454
Mar 12, 2026	14.73	14.90	14.51	14.61	14.61	-1.55%	9,155,575
Mar 11, 2026	14.83	15.32	14.77	14.84	14.84	0.54%	12,452,950
Mar 10, 2026	14.40	14.80	14.40	14.76	14.76	3.87%	12,097,690