SHA:603890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.21	15.40	14.65	14.97	14.97	0.40%	15,854,902
Sep 29, 2026	15.01	15.17	14.87	14.91	14.91	-0.07%	12,328,335
Sep 28, 2026	15.96	15.96	14.81	14.92	14.92	-6.69%	23,651,320
Sep 24, 2026	16.56	16.68	15.98	15.99	15.99	-4.42%	24,633,911
Sep 23, 2026	17.20	17.32	16.68	16.73	16.73	-3.80%	24,779,679
Sep 22, 2026	17.42	17.64	17.25	17.39	17.39	0.40%	21,057,688
Sep 21, 2026	17.41	17.48	17.24	17.32	17.32	-0.52%	20,703,274
Sep 18, 2026	17.40	17.55	17.21	17.41	17.41	-0.23%	24,524,853
Sep 17, 2026	16.90	17.68	16.81	17.45	17.45	3.32%	34,794,779
Sep 16, 2026	16.70	17.09	16.30	16.89	16.89	1.02%	28,034,983
Sep 15, 2026	17.06	17.20	16.72	16.72	16.72	-3.13%	20,138,560
Sep 14, 2026	17.06	17.53	16.80	17.26	17.26	1.23%	19,770,145
Sep 11, 2026	17.68	17.70	16.72	17.05	17.05	-4.91%	32,754,760
Sep 10, 2026	17.85	18.08	17.66	17.93	17.93	-0.55%	22,162,070
Sep 9, 2026	18.20	18.38	17.91	18.03	18.03	-1.26%	28,773,446
Sep 8, 2026	18.53	18.95	18.17	18.26	18.26	-3.23%	38,528,800
Sep 7, 2026	19.40	19.55	18.30	18.87	18.87	-3.77%	49,323,130
Sep 4, 2026	19.99	20.32	19.15	19.61	19.61	-0.15%	58,250,011
Sep 3, 2026	20.10	20.99	19.45	19.64	19.64	0.10%	75,806,113
Sep 2, 2026	18.49	19.99	18.49	19.62	19.62	5.09%	70,518,691
Sep 1, 2026	18.92	18.97	18.30	18.67	18.67	-1.01%	37,281,686
Aug 31, 2026	17.89	18.88	17.70	18.86	18.86	3.85%	49,021,761
Aug 28, 2026	18.00	18.99	17.99	18.16	18.16	-	41,268,698
Aug 27, 2026	17.40	18.28	17.28	18.16	18.16	3.83%	39,637,247
Aug 26, 2026	17.95	18.12	17.35	17.49	17.49	-4.79%	37,851,161
Aug 25, 2026	17.85	18.63	17.59	18.37	18.37	-1.08%	32,742,605
Aug 24, 2026	17.90	18.62	16.80	18.57	18.57	2.77%	42,677,190
Aug 21, 2026	17.65	18.18	17.25	18.07	18.07	1.86%	24,249,973
Aug 20, 2026	18.24	18.36	17.61	17.74	17.74	-3.01%	29,038,299
Aug 19, 2026	19.18	19.50	18.24	18.29	18.29	-9.77%	49,568,771
Aug 18, 2026	20.67	20.80	20.03	20.27	20.27	-3.89%	46,445,639
Aug 17, 2026	21.00	21.18	20.12	21.09	21.09	-4.53%	68,485,023
Aug 14, 2026	20.45	22.42	19.60	22.09	22.09	8.02%	93,522,165
Aug 13, 2026	18.96	20.45	18.90	20.45	20.45	10.01%	39,050,649
Aug 12, 2026	18.37	18.65	18.16	18.59	18.59	1.31%	16,128,518
Aug 11, 2026	18.53	18.72	18.10	18.35	18.35	-1.02%	17,590,906
Aug 10, 2026	19.00	19.28	18.16	18.54	18.54	-3.08%	26,584,596
Aug 7, 2026	18.70	19.27	18.41	19.13	19.13	1.97%	24,147,990
Aug 6, 2026	17.95	18.99	17.77	18.76	18.76	2.46%	24,711,324
Aug 5, 2026	17.22	18.53	17.20	18.31	18.31	5.29%	29,401,524
Aug 4, 2026	17.17	17.78	16.98	17.39	17.39	3.20%	21,486,531
Aug 3, 2026	17.25	17.45	16.72	16.85	16.85	-2.32%	16,880,936
Jul 31, 2026	17.70	18.10	17.25	17.25	17.25	2.31%	20,215,474
Jul 30, 2026	18.20	18.33	16.76	16.86	16.86	-8.37%	20,917,844
Jul 29, 2026	18.40	18.71	17.71	18.40	18.40	-1.02%	15,330,209
Jul 28, 2026	19.25	19.72	18.44	18.59	18.59	-5.97%	15,110,741
Jul 27, 2026	18.87	19.79	18.50	19.77	19.77	4.66%	15,253,838
Jul 24, 2026	19.12	19.64	18.73	18.89	18.89	-3.62%	13,042,950
Jul 23, 2026	20.27	20.58	19.28	19.60	19.60	-0.41%	18,939,357
Jul 22, 2026	19.80	20.76	19.44	19.68	19.68	-1.55%	26,330,004