SHA:603896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	15.90	16.30	15.80	16.17	16.17	2.34%	1,854,830
May 22, 2026	15.84	15.90	15.60	15.80	15.80	-0.25%	1,387,159
May 21, 2026	16.16	16.30	15.78	15.84	15.84	-1.98%	1,575,590
May 20, 2026	16.40	16.42	16.11	16.16	16.16	-1.64%	1,181,950
May 19, 2026	16.33	16.56	16.32	16.43	16.43	0.67%	1,344,246
May 18, 2026	16.38	16.38	16.12	16.32	16.32	-0.37%	1,883,550
May 15, 2026	16.49	16.61	16.32	16.38	16.38	-1.21%	1,779,927
May 14, 2026	16.97	16.99	16.56	16.58	16.58	-2.36%	2,338,237
May 13, 2026	17.19	17.23	16.93	16.98	16.98	-1.28%	2,413,496
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