SHA:603896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.10	21.21	20.65	20.92	20.92	-2.06%	5,829,000
Mar 5, 2026	21.32	21.56	21.00	21.36	21.36	-1.79%	7,543,489
Mar 4, 2026	22.10	22.35	21.38	21.75	21.75	4.02%	14,159,700
Mar 3, 2026	21.15	21.89	20.88	20.91	20.91	-0.52%	7,244,100
Mar 2, 2026	21.40	21.40	20.86	21.02	21.02	1.84%	6,363,810
Feb 27, 2026	20.64	20.67	20.51	20.64	20.64	0.05%	1,641,480
Feb 26, 2026	20.81	20.86	20.55	20.63	20.63	-1.01%	1,773,190
Feb 25, 2026	20.78	20.96	20.78	20.84	20.84	-0.05%	1,597,900
Feb 24, 2026	20.78	20.89	20.59	20.85	20.85	0.82%	1,759,900
Feb 13, 2026	20.72	20.84	20.63	20.68	20.68	-0.24%	1,418,690
Feb 12, 2026	20.95	21.05	20.73	20.73	20.73	-1.43%	1,884,680
Feb 11, 2026	21.15	21.15	20.98	21.03	21.03	-0.57%	1,950,650
Feb 10, 2026	21.30	21.44	21.15	21.15	21.15	-0.94%	2,527,630
Feb 9, 2026	21.24	21.50	21.02	21.35	21.35	-	3,979,555
Feb 6, 2026	21.64	22.47	21.30	21.35	21.35	2.35%	8,188,881
Feb 5, 2026	20.66	20.94	20.55	20.86	20.86	1.02%	2,548,930
Feb 4, 2026	20.64	20.68	20.42	20.65	20.65	0.05%	2,055,460
Feb 3, 2026	20.62	20.85	20.42	20.64	20.64	0.49%	1,850,399
Feb 2, 2026	20.47	20.81	20.25	20.54	20.54	0.29%	2,722,979
Jan 30, 2026	20.56	20.86	20.40	20.48	20.48	-0.58%	2,721,230
Jan 29, 2026	20.23	20.61	20.15	20.60	20.60	1.33%	3,317,610
Jan 28, 2026	20.56	20.63	20.22	20.33	20.33	-0.83%	4,501,804
Jan 27, 2026	21.45	21.49	20.48	20.50	20.50	-4.87%	8,118,419
Jan 26, 2026	21.92	22.00	21.50	21.55	21.55	-3.36%	4,650,297
Jan 23, 2026	22.20	22.46	22.12	22.30	22.30	0.09%	3,546,560
Jan 22, 2026	21.58	22.97	21.44	22.28	22.28	3.92%	6,292,185
Jan 21, 2026	21.43	21.53	21.29	21.44	21.44	-0.05%	2,332,109
Jan 20, 2026	21.86	21.99	21.31	21.45	21.45	-1.88%	3,757,600
Jan 19, 2026	21.84	22.13	21.70	21.86	21.86	0.92%	3,087,913
Jan 16, 2026	22.05	22.41	21.64	21.66	21.66	-1.46%	6,538,138
Jan 15, 2026	20.51	22.60	20.37	21.98	21.98	6.49%	13,506,770
Jan 14, 2026	20.66	20.78	20.33	20.64	20.64	-0.72%	4,902,660
Jan 13, 2026	19.89	21.86	19.89	20.79	20.79	4.58%	8,752,412
Jan 12, 2026	19.82	19.91	19.70	19.88	19.88	0.56%	1,767,836
Jan 9, 2026	19.78	19.84	19.64	19.77	19.77	0.10%	1,311,980
Jan 8, 2026	19.55	19.75	19.48	19.75	19.75	1.02%	1,472,590
Jan 7, 2026	19.49	19.61	19.46	19.55	19.55	-0.05%	1,324,289
Jan 6, 2026	19.48	19.60	19.40	19.56	19.56	0.41%	1,414,014
Jan 5, 2026	19.43	19.52	19.29	19.48	19.48	0.52%	1,274,075
Dec 31, 2025	19.36	19.49	19.27	19.38	19.38	-0.05%	902,505
Dec 30, 2025	19.57	19.64	19.30	19.39	19.39	0.36%	1,253,658
Dec 29, 2025	19.41	19.45	19.24	19.32	19.32	-0.92%	946,066
Dec 26, 2025	19.64	19.65	19.43	19.50	19.50	-0.61%	853,513
Dec 25, 2025	19.58	19.63	19.47	19.62	19.62	0.56%	847,050
Dec 24, 2025	19.36	19.57	19.36	19.51	19.51	0.36%	793,658
Dec 23, 2025	19.60	19.61	19.40	19.44	19.44	-0.77%	697,699
Dec 22, 2025	19.74	19.75	19.54	19.59	19.59	-1.06%	828,770
Dec 19, 2025	19.58	19.80	19.50	19.80	19.80	1.12%	1,121,330
Dec 18, 2025	19.31	19.58	19.22	19.58	19.58	1.14%	708,357
Dec 17, 2025	19.17	19.39	19.10	19.36	19.36	0.99%	1,009,639