SHA:603896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.20	22.46	22.12	22.32	-	0.18%	2,075,760
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
Dec 16, 2025	19.31	19.38	19.15	19.17	19.17	-0.73%	1,266,800
Dec 15, 2025	19.40	19.45	19.24	19.31	19.31	-0.46%	1,065,000
Dec 12, 2025	19.50	19.57	19.38	19.40	19.40	-0.26%	957,529
Dec 11, 2025	19.85	19.87	19.45	19.45	19.45	-2.02%	1,770,989
Dec 10, 2025	19.72	19.85	19.55	19.85	19.85	0.71%	1,233,469
Dec 9, 2025	19.84	19.89	19.70	19.71	19.71	-0.66%	851,497
Dec 8, 2025	19.95	19.98	19.80	19.84	19.84	-0.45%	1,149,510
Dec 5, 2025	19.88	19.93	19.65	19.93	19.93	0.20%	1,203,590
Dec 4, 2025	20.14	20.14	19.84	19.89	19.89	-1.04%	1,185,300
Dec 3, 2025	20.07	20.17	19.98	20.10	20.10	-0.10%	1,071,900
Dec 2, 2025	20.18	20.29	20.09	20.12	20.12	-0.69%	1,468,365
Dec 1, 2025	20.02	20.29	20.00	20.26	20.26	0.75%	1,182,866
Nov 28, 2025	20.15	20.15	19.95	20.11	20.11	0.15%	915,568
Nov 27, 2025	20.08	20.20	20.05	20.08	20.08	-0.15%	876,900
Nov 26, 2025	20.18	20.37	20.07	20.11	20.11	-0.54%	1,083,436
Nov 25, 2025	20.05	20.28	20.00	20.22	20.22	0.85%	1,154,670
Nov 24, 2025	19.99	20.15	19.91	20.05	20.05	0.35%	1,343,530
Nov 21, 2025	20.40	20.52	19.90	19.98	19.98	-2.77%	2,351,878
Nov 20, 2025	20.80	20.80	20.43	20.55	20.55	-1.30%	1,641,085
Nov 19, 2025	21.02	21.08	20.60	20.82	20.82	-0.72%	1,994,060
Nov 18, 2025	20.82	20.97	20.68	20.97	20.97	0.72%	1,429,340
Nov 17, 2025	21.10	21.14	20.72	20.82	20.82	-1.51%	2,014,730
Nov 14, 2025	20.86	21.36	20.75	21.14	21.14	1.39%	3,380,070
Nov 13, 2025	20.81	20.92	20.59	20.85	20.85	0.24%	1,882,347