SHA:603896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	17.50	17.50	17.15	17.20	17.20	-1.94%	2,196,880
May 11, 2026	17.38	17.55	17.27	17.54	17.54	0.86%	2,150,240
May 8, 2026	17.27	17.42	17.24	17.39	17.39	0.64%	1,385,900
May 7, 2026	17.53	17.53	17.26	17.28	17.28	-0.46%	1,880,740
May 6, 2026	17.50	17.56	17.33	17.36	17.36	-0.69%	1,977,069
Apr 30, 2026	17.43	17.54	17.34	17.48	17.48	0.06%	1,723,260
Apr 29, 2026	17.56	17.59	17.11	17.47	17.47	-4.27%	4,297,563
Apr 28, 2026	18.33	18.50	18.20	18.25	18.25	-0.76%	1,425,200
Apr 27, 2026	18.05	18.41	18.00	18.39	18.39	1.60%	1,915,130
Apr 24, 2026	18.05	18.12	17.92	18.10	18.10	-0.17%	1,182,557
Apr 23, 2026	18.19	18.19	18.03	18.13	18.13	-1.20%	1,910,326
Apr 22, 2026	18.41	18.44	18.32	18.35	18.35	-0.27%	963,430
Apr 21, 2026	18.46	18.49	18.35	18.40	18.40	-0.33%	979,626
Apr 20, 2026	18.59	18.59	18.41	18.46	18.46	-0.38%	1,440,437
Apr 17, 2026	18.65	18.70	18.44	18.53	18.53	-1.07%	1,198,420
Apr 16, 2026	18.62	18.75	18.47	18.73	18.73	0.27%	1,324,070
Apr 15, 2026	18.74	18.79	18.60	18.68	18.68	0.21%	1,337,380
Apr 14, 2026	18.60	18.65	18.41	18.64	18.64	0.49%	1,140,165
Apr 13, 2026	18.63	18.66	18.45	18.55	18.55	-0.96%	1,165,200
Apr 10, 2026	18.78	19.00	18.68	18.73	18.73	-0.11%	1,546,299
Apr 9, 2026	19.01	19.06	18.71	18.75	18.75	-1.63%	1,222,600
Apr 8, 2026	18.99	19.10	18.90	19.06	19.06	1.11%	1,621,660
Apr 7, 2026	18.60	18.87	18.36	18.85	18.85	1.34%	1,314,999
Apr 3, 2026	19.18	19.18	18.59	18.60	18.60	-2.57%	1,456,411
Apr 2, 2026	18.95	19.23	18.82	19.09	19.09	0.95%	1,858,430
Apr 1, 2026	18.77	18.92	18.66	18.91	18.91	1.72%	1,328,891
Mar 31, 2026	18.75	19.03	18.55	18.59	18.59	-1.43%	1,261,260
Mar 30, 2026	18.69	18.88	18.60	18.86	18.86	0.37%	1,140,700
Mar 27, 2026	18.30	18.80	18.27	18.79	18.79	1.57%	1,256,660
Mar 26, 2026	18.70	18.77	18.45	18.50	18.50	-1.07%	1,119,890
Mar 25, 2026	18.48	18.71	18.45	18.70	18.70	1.36%	1,280,279
Mar 24, 2026	18.33	18.45	18.19	18.45	18.45	1.93%	1,648,490
Mar 23, 2026	19.01	19.01	18.00	18.10	18.10	-5.63%	3,578,320
Mar 20, 2026	19.43	19.56	19.16	19.18	19.18	-1.29%	1,805,260
Mar 19, 2026	19.75	19.75	19.42	19.43	19.43	-2.07%	1,584,600
Mar 18, 2026	19.75	19.85	19.55	19.84	19.84	0.40%	1,588,800
Mar 17, 2026	19.95	20.00	19.75	19.76	19.76	-0.95%	2,176,730
Mar 16, 2026	19.91	20.05	19.87	19.95	19.95	-0.05%	1,911,277
Mar 13, 2026	19.99	20.09	19.90	19.96	19.96	-0.15%	1,904,401
Mar 12, 2026	20.15	20.16	19.94	19.99	19.99	-1.04%	2,728,951
Mar 11, 2026	20.36	20.36	20.13	20.20	20.20	-0.54%	2,417,610
Mar 10, 2026	20.16	20.43	20.16	20.31	20.31	0.79%	2,794,730
Mar 9, 2026	20.70	20.90	20.11	20.15	20.15	-3.68%	6,451,300
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