SHA:603890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	18.44	19.99	16.42	19.99	19.99	10.02%	33,380,769
Jul 20, 2026	20.20	20.45	17.88	18.17	18.17	-8.56%	32,773,372
Jul 17, 2026	21.51	21.65	19.87	19.87	19.87	-10.01%	26,510,569
Jul 16, 2026	22.55	23.68	21.62	22.08	22.08	-5.07%	30,733,809
Jul 15, 2026	22.78	23.74	21.90	23.26	23.26	3.15%	36,200,861
Jul 14, 2026	22.40	23.08	21.21	22.55	22.55	0.85%	25,736,772
Jul 13, 2026	22.50	24.24	22.26	22.36	22.36	-2.44%	29,344,728
Jul 10, 2026	22.85	23.74	22.69	22.92	22.92	-	29,535,723
Jul 9, 2026	21.79	22.95	20.86	22.92	22.92	6.31%	28,009,658
Jul 8, 2026	22.58	22.63	21.50	21.56	21.56	-3.49%	20,402,775
Jul 7, 2026	23.30	23.68	22.00	22.34	22.34	-5.14%	24,480,934
Jul 6, 2026	23.44	24.20	22.85	23.55	23.55	0.47%	29,296,961