SHA:603896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.93	14.38	13.88	14.22	-	1.64%	1,656,246
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
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