SHA:603896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.25	15.37	14.82	14.89	-	-3.19%	2,455,405
Sep 1, 2026	14.75	15.45	14.72	15.38	15.38	4.20%	4,331,260
Aug 31, 2026	14.83	14.87	14.71	14.76	14.76	-0.61%	1,025,000
Aug 28, 2026	14.69	14.91	14.63	14.85	14.85	0.95%	1,516,332
Aug 27, 2026	14.77	14.82	14.58	14.71	14.71	-0.41%	1,470,882
Aug 26, 2026	15.03	15.24	14.73	14.77	14.77	-2.51%	2,756,240
Aug 25, 2026	14.73	15.18	14.67	15.15	15.15	2.50%	1,943,236
Aug 24, 2026	14.97	15.00	14.66	14.78	14.78	-1.40%	1,614,100
Aug 21, 2026	15.31	15.35	14.86	14.99	14.99	-2.73%	2,216,122
Aug 20, 2026	15.05	15.57	15.05	15.41	15.41	2.66%	2,195,100
Aug 19, 2026	15.19	15.28	14.90	15.01	15.01	-1.57%	1,380,620
Aug 18, 2026	15.14	15.34	15.09	15.25	15.25	0.26%	1,551,510
Aug 17, 2026	15.14	15.36	14.80	15.21	15.21	0.46%	2,046,868
Aug 14, 2026	15.41	15.45	15.05	15.14	15.14	-2.07%	1,999,200
Aug 13, 2026	15.40	15.61	15.10	15.46	15.46	-0.06%	2,989,530
Aug 12, 2026	15.36	15.55	15.25	15.47	15.47	0.72%	1,837,622
Aug 11, 2026	15.25	15.50	15.25	15.36	15.36	0.07%	2,422,868
Aug 10, 2026	14.71	15.77	14.62	15.35	15.35	4.35%	4,522,528
Aug 7, 2026	14.58	14.72	14.40	14.71	14.71	0.82%	1,845,800
Aug 6, 2026	14.67	14.71	14.42	14.59	14.59	-0.41%	1,444,850
Aug 5, 2026	14.85	14.90	14.60	14.65	14.65	-1.35%	2,161,184
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