SHA:603897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	46.10	50.60	46.10	50.60	50.60	10.00%	11,308,609
Apr 15, 2026	43.00	46.17	41.29	46.00	46.00	7.28%	21,013,143
Apr 14, 2026	40.82	43.59	40.64	42.88	42.88	4.92%	21,581,087
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%	16,657,858
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%	13,402,152
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%	14,685,559
Mar 19, 2026	32.79	35.30	32.67	33.37	33.37	0.69%	32,118,828
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
Mar 12, 2026	35.26	35.26	33.51	34.10	34.10	-2.21%	11,827,682
Mar 11, 2026	34.40	35.10	34.01	34.87	34.87	0.98%	13,707,510
Mar 10, 2026	33.71	35.07	33.31	34.53	34.53	3.94%	13,137,910
Mar 9, 2026	32.50	33.84	32.36	33.22	33.22	-3.40%	10,815,400
Mar 6, 2026	34.25	34.75	33.60	34.39	34.39	0.17%	11,669,770
Mar 5, 2026	34.09	35.61	34.06	34.33	34.33	0.91%	14,847,950
Mar 4, 2026	32.95	34.55	32.78	34.02	34.02	1.73%	17,527,730
Mar 3, 2026	33.70	35.35	33.18	33.44	33.44	-0.77%	30,317,305
Mar 2, 2026	30.10	33.70	30.07	33.70	33.70	9.99%	18,881,660
Feb 27, 2026	27.61	30.64	27.61	30.64	30.64	10.02%	16,697,110
Feb 26, 2026	27.39	27.95	27.31	27.85	27.85	1.61%	3,761,589
Feb 25, 2026	27.52	27.52	27.25	27.41	27.41	-0.40%	2,840,478
Feb 24, 2026	26.80	27.58	26.77	27.52	27.52	3.19%	4,052,678
Feb 13, 2026	26.88	26.95	26.65	26.67	26.67	-1.19%	2,143,600
Feb 12, 2026	26.91	27.08	26.58	26.99	26.99	0.30%	2,263,645
Feb 11, 2026	26.71	27.06	26.63	26.91	26.91	0.79%	2,317,800
Feb 10, 2026	26.77	26.87	26.67	26.70	26.70	-0.37%	1,951,300
Feb 9, 2026	26.55	26.94	26.45	26.80	26.80	1.75%	2,765,506
Feb 6, 2026	25.79	26.60	25.75	26.34	26.34	1.19%	3,034,063
Feb 5, 2026	26.50	26.54	25.98	26.03	26.03	-1.77%	2,528,223
Feb 4, 2026	26.31	26.76	26.25	26.50	26.50	0.72%	2,840,804
Feb 3, 2026	26.30	26.35	26.03	26.31	26.31	0.77%	3,315,050
Feb 2, 2026	25.68	26.59	25.68	26.11	26.11	0.97%	6,227,104
Jan 30, 2026	26.05	26.06	25.27	25.86	25.86	-0.84%	5,160,524
Jan 29, 2026	26.62	26.76	25.88	26.08	26.08	-2.65%	6,167,845
Jan 28, 2026	27.33	27.37	26.68	26.79	26.79	-1.80%	4,432,951