SHA:603897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	24.93	25.22	24.01	24.03	24.03	-3.34%	3,748,500
Oct 26, 2026	25.01	25.30	24.54	24.86	24.86	-2.24%	4,356,900
Oct 23, 2026	24.53	25.48	23.14	25.43	25.43	2.01%	6,935,467
Oct 22, 2026	25.02	25.99	24.89	24.93	24.93	-0.87%	4,315,448
Oct 21, 2026	26.35	26.35	25.05	25.15	25.15	-2.14%	3,572,481
Oct 20, 2026	25.11	26.07	25.01	25.70	25.70	1.94%	3,934,736
Oct 19, 2026	24.64	25.32	24.08	25.21	25.21	1.29%	4,466,176
Oct 16, 2026	25.46	25.70	24.65	24.89	24.89	-0.56%	5,290,278
Oct 15, 2026	25.62	25.77	24.95	25.03	25.03	-4.76%	4,848,737
Oct 14, 2026	26.77	27.00	26.26	26.28	26.28	-1.76%	3,833,605
Oct 13, 2026	26.58	27.08	25.76	26.75	26.75	-0.96%	5,169,300
Oct 12, 2026	27.51	27.66	26.93	27.01	27.01	-1.64%	4,514,803
Oct 9, 2026	28.01	28.40	26.16	27.46	27.46	-2.97%	7,974,905
Oct 8, 2026	29.58	30.28	28.00	28.30	28.30	-4.33%	6,838,500
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