SHA:603898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	16.72	17.00	16.40	16.54	16.54	-6.34%	9,510,734
Jan 30, 2026	17.65	18.09	16.61	17.66	17.66	-0.51%	18,461,990
Jan 29, 2026	17.20	18.36	17.08	17.75	17.75	4.29%	13,413,660
Jan 28, 2026	17.00	17.34	16.38	17.02	17.02	-1.45%	21,509,300
Jan 27, 2026	16.32	17.46	16.05	17.27	17.27	4.54%	16,932,060
Jan 26, 2026	15.90	16.57	15.56	16.52	16.52	3.64%	6,886,163
Jan 23, 2026	15.60	15.98	15.17	15.94	15.94	2.31%	5,925,761
Jan 22, 2026	14.70	15.90	14.70	15.58	15.58	6.20%	12,366,430
Jan 21, 2026	14.82	15.16	14.52	14.67	14.67	-1.01%	6,652,401
Jan 20, 2026	14.52	14.95	14.27	14.82	14.82	2.00%	6,403,123
Jan 19, 2026	14.60	14.69	14.35	14.53	14.53	0.21%	3,236,300
Jan 16, 2026	14.27	14.96	13.96	14.50	14.50	-0.28%	7,411,800
Jan 15, 2026	14.40	14.72	14.03	14.54	14.54	1.39%	7,908,310
Jan 14, 2026	13.78	14.44	13.56	14.34	14.34	4.37%	10,229,400
Jan 13, 2026	13.61	14.19	13.48	13.74	13.74	0.81%	6,568,855
Jan 12, 2026	13.73	13.75	13.40	13.63	13.63	-0.87%	6,058,900
Jan 9, 2026	14.15	14.42	13.61	13.75	13.75	-1.72%	8,192,400
Jan 8, 2026	13.72	14.36	13.72	13.99	13.99	1.23%	5,816,500
Jan 7, 2026	13.82	14.17	13.71	13.82	13.82	-	4,788,100
Jan 6, 2026	13.89	14.09	13.61	13.82	13.82	0.95%	5,640,376
Jan 5, 2026	13.30	13.96	13.03	13.69	13.69	2.85%	7,206,696
Dec 31, 2025	13.68	13.80	13.17	13.31	13.31	-4.18%	8,075,337
Dec 30, 2025	13.01	14.04	13.01	13.89	13.89	4.44%	13,422,360
Dec 29, 2025	12.96	14.20	12.69	13.30	13.30	3.02%	15,193,140
Dec 26, 2025	13.28	13.28	12.76	12.91	12.91	-1.90%	4,129,200
Dec 25, 2025	13.22	13.33	12.95	13.16	13.16	-0.45%	3,610,100
Dec 24, 2025	13.20	13.37	13.03	13.22	13.22	-0.75%	4,739,300
Dec 23, 2025	13.40	13.52	13.13	13.32	13.32	-1.26%	3,804,022
Dec 22, 2025	13.42	13.85	13.36	13.49	13.49	0.67%	3,822,310
Dec 19, 2025	13.40	13.75	13.33	13.40	13.40	0.45%	4,160,100
Dec 18, 2025	13.45	13.51	13.18	13.34	13.34	-1.19%	4,014,400
Dec 17, 2025	13.77	13.80	12.90	13.50	13.50	-0.22%	6,330,997
Dec 16, 2025	14.20	14.39	13.39	13.53	13.53	-5.12%	5,916,900
Dec 15, 2025	14.02	14.60	13.80	14.26	14.26	0.28%	8,184,657
Dec 12, 2025	14.39	14.54	14.00	14.22	14.22	-1.52%	6,713,050
Dec 11, 2025	15.05	15.09	14.39	14.44	14.44	-4.31%	7,537,450
Dec 10, 2025	14.96	15.39	14.80	15.09	15.09	1.82%	12,063,500
Dec 9, 2025	14.53	15.60	14.21	14.82	14.82	2.35%	19,940,080
Dec 8, 2025	13.56	14.48	13.31	14.48	14.48	10.03%	9,630,360
Dec 5, 2025	13.62	13.80	12.80	13.16	13.16	-2.45%	12,083,600
Dec 4, 2025	13.26	14.16	12.61	13.49	13.49	-2.74%	20,925,800
Dec 3, 2025	15.00	15.32	13.55	13.87	13.87	-0.43%	29,304,480
Dec 2, 2025	12.71	13.93	12.62	13.93	13.93	10.03%	7,161,364
Dec 1, 2025	13.20	13.33	12.55	12.66	12.66	-3.21%	7,689,460
Nov 28, 2025	13.08	13.29	12.83	13.08	13.08	-0.46%	8,037,300
Nov 27, 2025	13.15	13.57	12.90	13.14	13.14	-1.05%	10,910,700
Nov 26, 2025	13.12	13.95	12.90	13.28	13.28	-0.15%	12,899,400
Nov 25, 2025	13.07	13.46	12.76	13.30	13.30	-3.83%	19,496,100
Nov 24, 2025	15.19	15.20	13.83	13.83	13.83	-10.02%	17,457,680
Nov 21, 2025	14.00	15.37	13.97	15.37	15.37	10.02%	27,485,290