SHA:603890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	34,861,071
Apr 28, 2026	19.01	20.15	18.76	19.25	19.25	4.00%	51,661,764
Apr 27, 2026	18.72	19.07	18.36	18.51	18.51	-2.27%	32,531,957
Apr 24, 2026	19.43	19.68	18.88	18.94	18.94	-4.15%	43,808,821
Apr 23, 2026	20.15	20.55	19.57	19.76	19.76	-0.40%	51,637,038
Apr 22, 2026	19.83	20.30	19.33	19.84	19.84	0.20%	49,738,437
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%	69,410,155
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%	67,536,415
Apr 14, 2026	15.95	17.23	15.72	17.01	17.01	8.62%	73,159,732
Apr 13, 2026	15.50	15.98	15.46	15.66	15.66	0.13%	17,570,345
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%	12,452,957
Mar 10, 2026	14.40	14.80	14.40	14.76	14.76	3.87%	12,097,696
Mar 9, 2026	14.28	14.28	13.79	14.21	14.21	-1.59%	12,505,380
Mar 6, 2026	14.50	14.64	14.33	14.44	14.44	-0.96%	9,474,247
Mar 5, 2026	14.29	14.83	14.29	14.58	14.58	4.07%	13,645,270
Mar 4, 2026	13.97	14.35	13.90	14.01	14.01	-1.20%	9,341,053
Mar 3, 2026	15.05	15.09	14.12	14.18	14.18	-5.28%	15,050,000
Mar 2, 2026	15.18	15.28	14.81	14.97	14.97	-2.60%	13,102,100
Feb 27, 2026	15.43	15.54	15.22	15.37	15.37	-1.16%	12,271,600
Feb 26, 2026	15.23	15.56	15.16	15.55	15.55	2.24%	14,322,687
Feb 25, 2026	15.16	15.31	15.13	15.21	15.21	0.40%	10,082,890
Feb 24, 2026	15.30	15.30	15.00	15.15	15.15	-1.75%	14,803,650
Feb 13, 2026	15.25	15.58	15.25	15.42	15.42	0.52%	12,269,250
Feb 12, 2026	15.13	15.40	15.13	15.34	15.34	1.46%	11,319,150
Feb 11, 2026	15.04	15.25	14.98	15.12	15.12	0.47%	8,884,300