SHA:603897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.45	29.85	28.71	29.58	29.58	1.96%	6,015,624
Sep 29, 2026	28.33	29.63	28.26	29.01	29.01	2.22%	5,771,985
Sep 28, 2026	29.58	29.70	28.00	28.38	28.38	-4.48%	5,273,252
Sep 24, 2026	30.05	30.55	29.59	29.71	29.71	-2.14%	4,668,801
Sep 23, 2026	30.68	30.89	30.03	30.36	30.36	-1.36%	4,725,589
Sep 22, 2026	30.88	31.43	30.62	30.98	30.78	0.29%	9,307,090
Sep 21, 2026	30.60	31.22	30.41	30.89	30.69	0.72%	9,247,717
Sep 18, 2026	30.32	31.08	30.15	30.67	30.47	1.93%	9,484,885
Sep 17, 2026	29.61	30.56	29.52	30.09	29.90	1.14%	6,534,081
Sep 16, 2026	29.10	29.98	28.89	29.75	29.56	2.02%	6,529,422
Sep 15, 2026	29.81	30.35	29.16	29.16	28.97	-2.90%	6,702,919
Sep 14, 2026	28.85	31.07	28.40	30.03	29.84	4.02%	11,820,763
Sep 11, 2026	28.65	29.35	28.38	28.87	28.68	-0.99%	8,543,338
Sep 10, 2026	29.61	30.32	29.09	29.16	28.97	-2.54%	7,905,144
Sep 9, 2026	31.00	31.00	29.77	29.92	29.73	-2.70%	9,422,697
Sep 8, 2026	31.26	31.32	30.10	30.75	30.55	-1.82%	11,145,856
Sep 7, 2026	29.90	32.08	29.58	31.32	31.12	5.07%	18,746,390
Sep 4, 2026	30.34	32.34	29.49	29.81	29.62	-1.13%	16,352,012
Sep 3, 2026	29.96	30.78	29.58	30.15	29.96	0.63%	6,949,076
Sep 2, 2026	30.03	30.46	29.28	29.96	29.77	-1.41%	7,922,679
Sep 1, 2026	31.09	31.18	29.86	30.39	30.19	-2.47%	11,615,895
Aug 31, 2026	31.00	31.93	30.76	31.16	30.96	-0.57%	15,480,970
Aug 28, 2026	30.24	31.66	30.18	31.34	31.14	2.86%	15,380,791
Aug 27, 2026	29.71	30.87	29.56	30.47	30.27	2.01%	12,271,628
Aug 26, 2026	30.75	31.12	29.84	29.87	29.68	-3.80%	11,895,737
Aug 25, 2026	29.50	31.48	29.20	31.05	30.85	2.81%	12,426,174
Aug 24, 2026	30.36	30.50	29.45	30.20	30.01	-1.50%	10,714,972
Aug 21, 2026	29.50	30.98	29.04	30.66	30.46	2.64%	14,713,606
Aug 20, 2026	28.89	30.88	28.50	29.87	29.68	3.39%	16,685,517
Aug 19, 2026	31.00	31.06	28.89	28.89	28.70	-10.00%	16,219,371
Aug 18, 2026	31.50	32.33	30.41	32.10	31.89	0.28%	21,407,522
Aug 17, 2026	31.42	32.78	30.38	32.01	31.80	0.03%	19,203,413
Aug 14, 2026	32.80	33.64	31.21	32.00	31.79	-7.73%	27,642,111
Aug 13, 2026	32.04	35.20	32.03	34.68	34.46	8.21%	41,231,082
Aug 12, 2026	30.00	32.05	28.81	32.05	31.84	9.99%	34,242,219
Aug 11, 2026	26.38	29.14	26.08	29.14	28.95	10.00%	11,395,406
Aug 10, 2026	26.81	26.82	26.00	26.49	26.32	-0.08%	5,357,290
Aug 7, 2026	26.65	26.69	25.83	26.51	26.34	-0.23%	6,964,300
Aug 6, 2026	26.34	26.88	26.03	26.57	26.40	0.72%	6,021,400
Aug 5, 2026	25.95	26.49	25.70	26.38	26.21	2.05%	6,928,900
Aug 4, 2026	25.63	26.12	25.07	25.85	25.68	2.25%	7,076,700
Aug 3, 2026	24.62	25.73	24.30	25.28	25.12	3.18%	7,877,697
Jul 31, 2026	24.20	25.10	24.20	24.50	24.34	3.77%	7,251,804
Jul 30, 2026	24.43	24.97	23.51	23.61	23.46	-4.37%	7,486,429
Jul 29, 2026	24.43	24.89	24.00	24.69	24.53	1.11%	7,124,700
Jul 28, 2026	24.86	25.19	24.36	24.42	24.26	-1.77%	6,145,290
Jul 27, 2026	23.09	24.90	23.01	24.86	24.70	6.51%	8,107,000
Jul 24, 2026	24.01	24.20	23.18	23.34	23.19	-4.38%	5,916,100
Jul 23, 2026	22.72	24.43	22.72	24.41	24.25	6.36%	8,272,413
Jul 22, 2026	23.15	23.60	22.74	22.95	22.80	-2.13%	6,265,550