SHA:603897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	49.99	53.67	48.01	49.90	49.90	-0.80%	11,485,275
May 26, 2026	52.01	53.63	49.26	50.30	50.30	-5.59%	10,380,219
May 25, 2026	58.24	58.93	52.35	53.28	53.28	-6.77%	10,779,882
May 22, 2026	55.73	58.50	54.20	57.15	57.15	2.79%	11,175,260
May 21, 2026	54.63	60.60	54.04	55.60	55.60	0.76%	12,214,515
May 20, 2026	55.12	55.84	53.99	55.18	55.18	-2.23%	6,845,821
May 19, 2026	57.00	59.50	56.00	56.44	56.44	-2.29%	9,161,033
May 18, 2026	55.13	59.30	53.93	57.76	57.76	2.05%	14,370,830
May 15, 2026	51.77	57.81	51.77	56.60	56.60	7.71%	16,167,170
May 14, 2026	54.24	54.98	52.55	52.55	52.55	-3.22%	8,119,100
May 13, 2026	54.65	55.70	53.72	54.30	54.30	-3.89%	11,404,450
May 12, 2026	54.50	59.78	54.42	56.50	56.50	1.25%	14,199,900
May 11, 2026	56.67	58.50	53.50	55.80	55.80	-2.09%	18,933,330
May 8, 2026	56.86	59.78	55.35	56.99	56.99	2.00%	14,940,470
May 7, 2026	53.50	57.08	52.28	55.87	55.87	6.42%	14,123,760
May 6, 2026	54.83	55.50	52.25	52.50	52.50	0.27%	14,543,340
Apr 30, 2026	48.50	52.36	47.80	52.36	52.36	10.00%	10,192,210
Apr 29, 2026	47.00	48.88	46.97	47.60	47.60	-2.46%	6,197,653
Apr 28, 2026	48.70	49.48	47.25	48.80	48.80	0.21%	8,380,466
Apr 27, 2026	49.78	49.86	47.01	48.70	48.70	-2.21%	10,075,280
Apr 24, 2026	51.32	51.78	48.50	49.80	49.80	-3.94%	10,066,270
Apr 23, 2026	51.60	52.80	49.60	51.84	51.84	0.17%	11,278,500
Apr 22, 2026	48.94	54.25	48.94	51.75	51.75	0.68%	13,802,100
Apr 21, 2026	50.00	51.61	48.67	51.40	51.40	1.36%	14,090,030
Apr 20, 2026	51.70	52.68	49.80	50.71	50.71	-1.86%	17,275,200
Apr 17, 2026	52.00	52.96	49.50	51.67	51.67	2.11%	24,000,620
Apr 16, 2026	46.10	50.60	46.10	50.60	50.60	10.00%	11,308,600
Apr 15, 2026	43.00	46.17	41.29	46.00	46.00	7.28%	21,013,140
Apr 14, 2026	40.82	43.59	40.64	42.88	42.88	4.92%	21,581,080
Apr 13, 2026	36.74	40.87	36.37	40.87	40.87	10.01%	14,061,410
Apr 10, 2026	36.51	37.68	35.66	37.15	37.15	1.84%	13,869,640
Apr 9, 2026	35.30	37.15	34.88	36.48	36.48	0.97%	14,378,060
Apr 8, 2026	34.89	36.96	34.22	36.13	36.13	6.11%	16,657,850
Apr 7, 2026	33.50	36.35	33.50	34.05	34.05	0.59%	14,267,450
Apr 3, 2026	31.78	34.10	31.50	33.85	33.85	6.41%	16,692,260
Apr 2, 2026	32.23	32.35	31.36	31.81	31.81	-2.27%	8,610,280
Apr 1, 2026	31.90	33.32	31.08	32.55	32.55	3.96%	14,781,700
Mar 31, 2026	33.00	33.05	31.31	31.31	31.31	-4.80%	11,807,230
Mar 30, 2026	30.08	32.89	29.11	32.89	32.89	10.00%	13,402,150
Mar 27, 2026	28.67	30.38	28.30	29.90	29.90	2.08%	9,088,803
Mar 26, 2026	30.89	30.89	29.00	29.29	29.29	-5.64%	8,981,411
Mar 25, 2026	30.70	31.25	30.13	31.04	31.04	1.37%	8,648,700
Mar 24, 2026	30.60	30.97	29.60	30.62	30.62	2.72%	9,162,752
Mar 23, 2026	31.55	32.06	29.58	29.81	29.81	-6.87%	13,766,430
Mar 20, 2026	33.70	34.16	32.00	32.01	32.01	-4.08%	14,685,550
Mar 19, 2026	32.79	35.30	32.67	33.37	33.37	0.69%	32,118,820
Mar 18, 2026	30.40	33.14	30.16	33.14	33.14	9.99%	19,222,880
Mar 17, 2026	34.07	34.16	30.00	30.13	30.13	-8.28%	21,504,290
Mar 16, 2026	32.46	34.84	32.46	32.85	32.85	3.73%	26,218,870
Mar 13, 2026	33.83	33.99	31.65	31.67	31.67	-7.13%	12,806,710