SHA:603890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	24.03	24.49	23.21	23.44	23.44	-2.46%	32,081,042
Jul 2, 2026	25.20	25.75	23.97	24.03	24.03	-7.68%	36,920,897
Jul 1, 2026	27.79	27.79	25.94	26.03	26.03	-5.76%	39,409,169
Jun 30, 2026	25.77	27.91	25.30	27.62	27.62	5.14%	40,666,101
Jun 29, 2026	26.59	27.80	26.00	26.27	26.27	-3.03%	38,391,007
Jun 26, 2026	27.61	28.53	26.59	27.09	27.09	-5.05%	42,228,715
Jun 25, 2026	28.66	29.68	28.19	28.53	28.53	-3.09%	55,818,577
Jun 24, 2026	26.80	30.33	25.68	29.44	29.44	5.37%	78,931,296
Jun 23, 2026	28.44	30.49	26.74	27.94	27.94	0.79%	80,769,803
Jun 22, 2026	26.00	27.87	25.50	27.72	27.72	7.65%	69,915,502
Jun 18, 2026	24.67	25.92	24.42	25.75	25.75	3.46%	62,299,640
Jun 17, 2026	24.51	25.59	24.50	25.09	24.89	0.52%	47,602,770
Jun 16, 2026	24.00	25.60	23.80	24.96	24.76	3.18%	54,249,750
Jun 15, 2026	23.05	24.82	23.05	24.19	24.00	5.91%	59,910,020
Jun 12, 2026	22.88	23.80	22.60	22.84	22.66	0.18%	63,247,490
Jun 11, 2026	22.90	23.66	22.40	22.80	22.62	-3.39%	62,594,580
Jun 10, 2026	25.00	25.43	23.40	23.60	23.41	-7.20%	82,239,840
Jun 9, 2026	27.50	28.00	25.31	25.43	25.23	-9.57%	103,339,900
Jun 8, 2026	28.88	29.40	28.12	28.12	27.90	-9.99%	63,153,244
Jun 5, 2026	28.36	32.30	27.68	31.24	30.99	6.40%	142,094,900
Jun 4, 2026	29.17	30.50	28.20	29.36	29.13	-6.29%	130,297,500
Jun 3, 2026	31.59	32.58	29.23	31.33	31.08	4.36%	160,511,300
Jun 2, 2026	30.02	30.02	30.02	30.02	29.78	10.00%	3,814,252
Jun 1, 2026	27.29	27.29	27.29	27.29	27.07	10.00%	4,326,114
May 29, 2026	23.39	24.81	23.18	24.81	24.61	10.02%	41,629,330
May 28, 2026	21.97	22.69	21.75	22.55	22.37	0.45%	48,768,660
May 27, 2026	23.72	24.44	22.01	22.45	22.27	-7.50%	62,760,040
May 26, 2026	23.55	24.46	23.14	24.27	24.08	1.80%	64,680,900
May 25, 2026	24.00	24.73	23.54	23.84	23.65	3.79%	86,496,190
May 22, 2026	20.99	22.97	20.99	22.97	22.79	10.01%	49,495,940
May 21, 2026	19.98	21.77	19.68	20.88	20.71	5.51%	80,028,480
May 20, 2026	20.08	20.18	19.52	19.79	19.63	-2.42%	24,406,780
May 19, 2026	19.77	20.40	19.33	20.28	20.12	1.71%	28,024,900
May 18, 2026	19.52	20.35	19.41	19.94	19.78	-0.60%	27,402,200
May 15, 2026	20.75	20.81	19.90	20.06	19.90	-3.09%	39,634,380
May 14, 2026	22.29	22.51	20.66	20.70	20.53	-5.82%	59,291,440
May 13, 2026	19.78	21.98	19.70	21.98	21.80	10.01%	45,666,250
May 12, 2026	20.30	20.49	19.75	19.98	19.82	-2.77%	29,452,220
May 11, 2026	21.00	21.00	20.02	20.55	20.39	1.53%	46,055,120
May 8, 2026	19.49	20.64	19.24	20.24	20.08	1.76%	49,132,470
May 7, 2026	19.10	20.28	18.75	19.89	19.73	4.96%	42,959,100
May 6, 2026	19.22	19.34	18.79	18.95	18.80	0.42%	24,912,990
Apr 30, 2026	19.56	19.62	18.87	18.87	18.72	-3.18%	24,220,140
Apr 29, 2026	18.78	20.00	18.78	19.49	19.33	1.25%	34,861,070
Apr 28, 2026	19.01	20.15	18.76	19.25	19.10	4.00%	51,661,760
Apr 27, 2026	18.72	19.07	18.36	18.51	18.36	-2.27%	32,531,950