SHA:603897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	30.36	30.50	29.45	30.20	30.20	-1.50%	10,714,972
Aug 21, 2026	29.50	30.98	29.04	30.66	30.66	2.64%	14,713,600
Aug 20, 2026	28.89	30.88	28.50	29.87	29.87	3.39%	16,685,510
Aug 19, 2026	31.00	31.06	28.89	28.89	28.89	-10.00%	16,219,370
Aug 18, 2026	31.50	32.33	30.41	32.10	32.10	0.28%	21,407,522
Aug 17, 2026	31.42	32.78	30.38	32.01	32.01	0.03%	19,203,413
Aug 14, 2026	32.80	33.64	31.21	32.00	32.00	-7.73%	27,642,111
Aug 13, 2026	32.04	35.20	32.03	34.68	34.68	8.21%	41,231,082
Aug 12, 2026	30.00	32.05	28.81	32.05	32.05	9.99%	34,242,219
Aug 11, 2026	26.38	29.14	26.08	29.14	29.14	10.00%	11,395,406
Aug 10, 2026	26.81	26.82	26.00	26.49	26.49	-0.08%	5,357,290
Aug 7, 2026	26.65	26.69	25.83	26.51	26.51	-0.23%	6,964,300
Aug 6, 2026	26.34	26.88	26.03	26.57	26.57	0.72%	6,021,400
Aug 5, 2026	25.95	26.49	25.70	26.38	26.38	2.05%	6,928,900
Aug 4, 2026	25.63	26.12	25.07	25.85	25.85	2.25%	7,076,700
Aug 3, 2026	24.62	25.73	24.30	25.28	25.28	3.18%	7,877,697
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