SHA:603896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	13.78	13.88	13.72	13.87	13.87	1.02%	1,462,430
Nov 4, 2026	13.76	13.80	13.61	13.73	13.73	-0.15%	1,617,629
Nov 3, 2026	13.45	13.79	13.40	13.75	13.75	1.93%	1,668,360
Nov 2, 2026	13.60	13.66	13.31	13.49	13.49	-0.66%	1,894,530
Oct 30, 2026	13.64	13.87	13.46	13.58	13.58	-0.29%	1,269,690
Oct 29, 2026	13.75	13.87	13.61	13.62	13.62	-1.66%	1,009,710
Oct 28, 2026	14.06	14.06	13.65	13.85	13.85	-1.49%	1,790,200
Oct 27, 2026	14.47	14.55	14.05	14.06	14.06	-2.83%	1,283,980
Oct 26, 2026	14.11	14.52	14.10	14.47	14.47	2.05%	1,605,600
Oct 23, 2026	13.91	14.19	13.67	14.18	14.18	0.78%	1,609,879
Oct 22, 2026	14.24	14.27	13.96	14.07	14.07	-1.88%	1,544,660
Oct 21, 2026	14.52	14.64	14.22	14.34	14.34	-1.31%	1,059,480
Oct 20, 2026	14.44	14.67	14.36	14.53	14.53	0.69%	954,430
Oct 19, 2026	14.28	14.49	14.13	14.43	14.43	1.05%	1,241,360
Oct 16, 2026	14.60	14.79	14.17	14.28	14.28	-1.18%	1,592,650
Oct 15, 2026	14.30	14.77	14.21	14.45	14.45	-0.41%	1,487,700
Oct 14, 2026	14.70	14.78	14.46	14.51	14.51	-1.89%	1,035,700
Oct 13, 2026	14.87	14.87	14.43	14.79	14.79	-1.07%	1,552,330
Oct 12, 2026	14.83	15.01	14.71	14.95	14.95	0.61%	1,371,099
Oct 9, 2026	14.61	14.87	14.55	14.86	14.86	1.23%	1,255,500
Oct 8, 2026	14.82	14.91	14.62	14.68	14.68	-0.94%	1,376,650
Sep 30, 2026	14.70	14.83	14.70	14.82	14.82	0.88%	1,134,260
Sep 29, 2026	14.72	14.86	14.64	14.69	14.69	-0.68%	992,161
Sep 28, 2026	14.56	14.88	14.47	14.79	14.79	1.93%	2,221,201
Sep 24, 2026	14.75	14.85	14.47	14.51	14.51	-1.29%	1,160,600
Sep 23, 2026	14.95	14.95	14.69	14.70	14.70	-1.08%	1,359,400
Sep 22, 2026	14.90	15.13	14.80	14.86	14.86	-0.60%	2,778,750
Sep 21, 2026	14.21	15.15	14.20	14.95	14.95	5.95%	4,353,489
Sep 18, 2026	14.06	14.25	14.05	14.11	14.11	0.79%	964,020
Sep 17, 2026	14.03	14.04	13.83	14.00	14.00	-0.21%	767,172
Sep 16, 2026	14.02	14.08	13.80	14.03	14.03	-0.36%	1,085,100
Sep 15, 2026	14.36	14.36	14.02	14.08	14.08	-1.95%	1,196,700
Sep 14, 2026	14.32	14.46	14.21	14.36	14.36	0.56%	879,500
Sep 11, 2026	14.68	14.70	14.22	14.28	14.28	-2.92%	1,541,400
Sep 10, 2026	15.04	15.12	14.66	14.71	14.71	-2.65%	1,866,000
Sep 9, 2026	15.16	15.28	15.00	15.11	15.11	-0.26%	1,623,100
Sep 8, 2026	14.85	15.16	14.80	15.15	15.15	1.95%	1,757,407
Sep 7, 2026	14.87	14.93	14.79	14.86	14.86	-0.07%	876,500
Sep 4, 2026	14.80	15.07	14.78	14.87	14.87	0.61%	1,345,001
Sep 3, 2026	14.92	15.05	14.73	14.78	14.78	-0.94%	1,333,950
Sep 2, 2026	15.25	15.37	14.82	14.92	14.92	-2.99%	3,048,605
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