SHA:603897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.04	28.80	28.03	28.03	28.03	-1.02%	7,431,367
Jul 9, 2026	28.62	28.78	27.15	28.32	28.32	-0.77%	9,674,674
Jul 8, 2026	30.05	30.23	28.51	28.54	28.54	-5.59%	8,451,558
Jul 7, 2026	31.84	32.32	30.00	30.23	30.23	-5.65%	9,120,114
Jul 6, 2026	34.01	34.72	32.01	32.04	32.04	-6.64%	15,076,888
Jul 3, 2026	38.56	38.57	33.90	34.32	34.32	-8.26%	25,775,121
Jul 2, 2026	34.51	37.41	33.02	37.41	37.41	10.00%	5,961,591
Jul 1, 2026	32.30	34.93	32.09	34.01	34.01	4.78%	7,591,370
Jun 30, 2026	32.54	33.45	31.65	32.46	32.46	1.06%	8,088,500
Jun 29, 2026	33.00	34.09	31.95	32.12	32.12	-1.77%	8,557,260
Jun 26, 2026	35.50	35.50	32.70	32.70	32.70	-5.68%	6,578,588
Jun 25, 2026	37.23	37.88	34.61	34.67	34.67	-7.10%	8,929,888
Jun 24, 2026	35.44	38.78	34.86	37.32	37.32	4.83%	10,312,262
Jun 23, 2026	36.49	37.09	35.46	35.60	35.60	-2.20%	8,096,228
Jun 22, 2026	38.36	38.36	35.80	36.40	36.40	-5.11%	7,675,400
Jun 18, 2026	37.21	39.51	36.61	38.36	38.36	3.12%	8,210,950
Jun 17, 2026	38.17	39.31	37.00	37.20	37.20	-3.50%	7,388,900
Jun 16, 2026	37.68	38.65	36.44	38.55	38.55	2.83%	6,750,000
Jun 15, 2026	36.47	38.10	36.04	37.49	37.49	4.75%	7,942,000
Jun 12, 2026	36.95	38.00	35.79	35.79	35.79	-1.24%	8,089,700
Jun 11, 2026	37.76	37.88	36.10	36.24	36.24	-2.82%	6,785,300
Jun 10, 2026	39.88	39.97	36.93	37.29	37.29	-6.96%	13,047,503
Jun 9, 2026	43.15	45.00	39.93	40.08	40.08	-7.11%	13,729,461
Jun 8, 2026	41.49	46.38	40.80	43.15	43.15	2.35%	13,756,846
Jun 5, 2026	42.97	43.50	41.08	42.16	42.16	-1.61%	5,694,561
Jun 4, 2026	44.84	44.88	41.61	42.85	42.85	-4.40%	9,086,726
Jun 3, 2026	44.67	46.75	43.96	44.82	44.82	0.67%	6,337,073
Jun 2, 2026	47.01	47.44	44.78	45.72	44.52	-2.72%	5,432,800
Jun 1, 2026	48.68	49.61	46.85	47.00	45.77	-3.45%	6,977,567
May 29, 2026	50.30	51.59	48.08	48.68	47.40	-2.83%	6,027,305
May 28, 2026	50.16	50.18	48.50	50.10	48.79	0.40%	5,259,464
May 27, 2026	49.99	53.67	48.01	49.90	48.59	-0.80%	11,485,270
May 26, 2026	52.01	53.63	49.26	50.30	48.98	-5.59%	10,380,210
May 25, 2026	58.24	58.93	52.35	53.28	51.88	-6.77%	10,779,880
May 22, 2026	55.73	58.50	54.20	57.15	55.65	2.79%	11,175,260
May 21, 2026	54.63	60.60	54.04	55.60	54.14	0.76%	12,214,510
May 20, 2026	55.12	55.84	53.99	55.18	53.73	-2.23%	6,845,821
May 19, 2026	57.00	59.50	56.00	56.44	54.96	-2.29%	9,161,033
May 18, 2026	55.13	59.30	53.93	57.76	56.24	2.05%	14,370,830
May 15, 2026	51.77	57.81	51.77	56.60	55.11	7.71%	16,167,170
May 14, 2026	54.24	54.98	52.55	52.55	51.17	-3.22%	8,119,100
May 13, 2026	54.65	55.70	53.72	54.30	52.87	-3.89%	11,404,450
May 12, 2026	54.50	59.78	54.42	56.50	55.02	1.25%	14,199,900
May 11, 2026	56.67	58.50	53.50	55.80	54.34	-2.09%	18,933,330
May 8, 2026	56.86	59.78	55.35	56.99	55.49	2.00%	14,940,470
May 7, 2026	53.50	57.08	52.28	55.87	54.40	6.42%	14,123,760
May 6, 2026	54.83	55.50	52.25	52.50	51.12	0.27%	14,543,340
Apr 30, 2026	48.50	52.36	47.80	52.36	50.99	10.00%	10,192,210
Apr 29, 2026	47.00	48.88	46.97	47.60	46.35	-2.46%	6,197,653
Apr 28, 2026	48.70	49.48	47.25	48.80	47.52	0.21%	8,380,466