SHA:603896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.98	15.04	14.79	14.85	14.85	-0.67%	1,703,900
Aug 3, 2026	14.79	14.97	14.74	14.95	14.95	0.88%	1,418,641
Jul 31, 2026	14.53	14.83	14.53	14.82	14.82	1.58%	2,160,300
Jul 30, 2026	14.66	14.91	14.49	14.59	14.59	-0.27%	2,508,220
Jul 29, 2026	14.46	14.84	14.37	14.63	14.63	1.11%	2,726,900
Jul 28, 2026	14.59	14.77	14.41	14.47	14.47	-1.09%	2,541,600
Jul 27, 2026	13.95	14.95	13.95	14.63	14.63	6.01%	4,492,040
Jul 24, 2026	14.28	14.37	13.79	13.80	13.80	-3.83%	2,289,700
Jul 23, 2026	14.53	14.54	14.21	14.35	14.35	-1.24%	2,730,150
Jul 22, 2026	14.66	14.83	14.33	14.53	14.53	-0.89%	2,218,460
Jul 21, 2026	15.02	15.11	14.57	14.66	14.66	-3.43%	3,121,601
Jul 20, 2026	15.43	15.44	14.97	15.18	15.18	-2.57%	3,684,030
Jul 17, 2026	15.62	15.99	15.30	15.58	15.58	-0.13%	4,694,087
Jul 16, 2026	14.92	15.70	14.92	15.60	15.60	3.59%	4,659,945
Jul 15, 2026	14.33	15.17	14.25	15.06	15.06	3.93%	3,668,440
Jul 14, 2026	14.16	14.55	13.93	14.49	14.49	2.33%	3,028,600
Jul 13, 2026	13.86	14.47	13.80	14.16	14.16	2.24%	3,396,156
Jul 10, 2026	13.59	13.98	13.39	13.85	13.85	1.54%	1,237,400
Jul 9, 2026	13.73	13.94	13.54	13.64	13.64	-1.16%	1,212,600
Jul 8, 2026	13.80	14.05	13.63	13.80	13.80	-0.22%	1,202,600
Jul 7, 2026	14.30	14.30	13.81	13.83	13.83	-3.49%	1,404,356
Jul 6, 2026	14.19	14.38	14.13	14.33	14.33	1.27%	2,047,700
Jul 3, 2026	13.80	14.25	13.79	14.15	14.15	2.61%	2,268,940
Jul 2, 2026	13.46	13.96	13.36	13.79	13.79	2.68%	2,594,902
Jul 1, 2026	12.94	13.50	12.80	13.43	13.43	3.71%	2,655,630
Jun 30, 2026	13.12	13.31	12.82	12.95	12.95	-2.12%	2,009,450
Jun 29, 2026	13.00	13.33	12.62	13.23	13.23	1.69%	3,375,176
Jun 26, 2026	13.53	13.53	13.00	13.01	13.01	-3.99%	2,547,409
Jun 25, 2026	13.90	14.06	13.51	13.55	13.55	-4.24%	2,520,010
Jun 24, 2026	14.08	14.44	13.53	14.15	14.15	0.50%	4,681,505
Jun 23, 2026	13.93	14.38	13.88	14.08	14.08	0.64%	3,125,258
Jun 22, 2026	14.39	14.39	13.75	13.99	13.99	-4.18%	4,189,722
Jun 18, 2026	15.65	15.65	14.59	14.60	14.60	-7.12%	3,805,048
Jun 17, 2026	15.63	15.75	15.35	15.72	15.72	0.06%	1,769,796
Jun 16, 2026	15.53	15.74	15.48	15.71	15.71	0.19%	1,727,130
Jun 15, 2026	15.58	15.68	15.46	15.68	15.68	0.45%	2,286,450
Jun 12, 2026	15.88	16.06	15.60	15.61	15.61	-1.64%	3,227,090
Jun 11, 2026	15.71	15.93	15.50	15.87	15.87	0.63%	1,803,500
Jun 10, 2026	15.50	15.83	15.45	15.77	15.77	0.57%	1,846,650
Jun 9, 2026	15.85	15.86	15.31	15.68	15.68	-1.07%	2,234,820
Jun 8, 2026	15.80	15.92	15.45	15.85	15.85	-0.94%	2,602,130
Jun 5, 2026	15.78	16.00	15.52	16.00	16.00	1.27%	2,994,490
Jun 4, 2026	15.70	15.80	15.47	15.80	15.80	0.51%	2,426,330
Jun 3, 2026	15.52	15.81	15.24	15.72	15.72	0.77%	2,339,800
Jun 2, 2026	15.75	15.82	15.55	15.60	15.60	-1.20%	1,458,880
Jun 1, 2026	15.37	15.85	15.26	15.79	15.79	2.27%	1,500,780
May 29, 2026	15.25	15.52	15.15	15.44	15.44	0.98%	1,972,660
May 28, 2026	15.55	15.55	15.20	15.29	15.29	-1.74%	1,597,769
May 27, 2026	15.80	15.80	15.32	15.56	15.56	-1.52%	1,569,855
May 26, 2026	16.07	16.15	15.50	15.80	15.80	-2.29%	2,260,599