SHA:603897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	38.17	39.31	37.00	37.27	-	-3.32%	5,814,399
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
Apr 27, 2026	49.78	49.86	47.01	48.70	47.42	-2.21%	10,075,280
Apr 24, 2026	51.32	51.78	48.50	49.80	48.49	-3.94%	10,066,270
Apr 23, 2026	51.60	52.80	49.60	51.84	50.48	0.17%	11,278,500
Apr 22, 2026	48.94	54.25	48.94	51.75	50.39	0.68%	13,802,100
Apr 21, 2026	50.00	51.61	48.67	51.40	50.05	1.36%	14,090,030
Apr 20, 2026	51.70	52.68	49.80	50.71	49.38	-1.86%	17,275,200
Apr 17, 2026	52.00	52.96	49.50	51.67	50.31	2.11%	24,000,620
Apr 16, 2026	46.10	50.60	46.10	50.60	49.27	10.00%	11,308,600
Apr 15, 2026	43.00	46.17	41.29	46.00	44.79	7.28%	21,013,140
Apr 14, 2026	40.82	43.59	40.64	42.88	41.75	4.92%	21,581,080
Apr 13, 2026	36.74	40.87	36.37	40.87	39.80	10.01%	14,061,410
Apr 10, 2026	36.51	37.68	35.66	37.15	36.17	1.84%	13,869,640
Apr 9, 2026	35.30	37.15	34.88	36.48	35.52	0.97%	14,378,060
Apr 8, 2026	34.89	36.96	34.22	36.13	35.18	6.11%	16,657,850
Apr 7, 2026	33.50	36.35	33.50	34.05	33.16	0.59%	14,267,450
Apr 3, 2026	31.78	34.10	31.50	33.85	32.96	6.41%	16,692,260