SHA:603897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.20	25.10	24.20	24.50	24.50	3.77%	7,251,804
Jul 30, 2026	24.43	24.97	23.51	23.61	23.61	-4.37%	7,486,429
Jul 29, 2026	24.43	24.89	24.00	24.69	24.69	1.11%	7,124,700
Jul 28, 2026	24.86	25.19	24.36	24.42	24.42	-1.77%	6,145,290
Jul 27, 2026	23.09	24.90	23.01	24.86	24.86	6.51%	8,107,000
Jul 24, 2026	24.01	24.20	23.18	23.34	23.34	-4.38%	5,916,100
Jul 23, 2026	22.72	24.43	22.72	24.41	24.41	6.36%	8,272,413
Jul 22, 2026	23.15	23.60	22.74	22.95	22.95	-2.13%	6,265,550
Jul 21, 2026	22.43	23.46	20.69	23.45	23.45	4.50%	12,171,213
Jul 20, 2026	23.87	24.26	22.01	22.44	22.44	-4.75%	10,619,492
Jul 17, 2026	25.70	25.88	23.43	23.56	23.56	-9.03%	13,286,000
Jul 16, 2026	26.20	26.60	25.75	25.90	25.90	-2.12%	4,622,400
Jul 15, 2026	26.77	27.24	26.36	26.46	26.46	-1.16%	4,610,367
Jul 14, 2026	26.47	26.83	25.93	26.77	26.77	0.75%	7,575,463
Jul 13, 2026	27.86	27.86	26.30	26.57	26.57	-5.21%	6,304,006
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