SHA:603898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	10.94	11.11	10.73	10.87	10.87	-0.64%	2,631,900
Aug 10, 2026	10.89	10.94	10.58	10.94	10.94	0.55%	2,964,653
Aug 7, 2026	10.98	11.14	10.68	10.88	10.88	-1.63%	3,832,753
Aug 6, 2026	10.71	11.08	10.62	11.06	11.06	3.27%	5,109,800
Aug 5, 2026	10.54	10.89	10.50	10.71	10.71	1.71%	5,554,453
Aug 4, 2026	10.74	10.82	10.40	10.53	10.53	-	3,369,153
Aug 3, 2026	10.40	10.58	10.20	10.53	10.53	1.25%	2,833,900
Jul 31, 2026	10.51	10.74	10.36	10.40	10.40	-0.29%	2,717,800
Jul 30, 2026	10.52	10.65	10.08	10.43	10.43	-1.04%	4,340,100
Jul 29, 2026	10.38	10.66	10.27	10.54	10.54	1.54%	2,748,700
Jul 28, 2026	10.74	10.88	10.24	10.38	10.38	-2.81%	3,379,900
Jul 27, 2026	10.52	10.80	10.31	10.68	10.68	1.62%	2,657,884
Jul 24, 2026	10.36	10.67	10.31	10.51	10.51	-0.66%	2,518,900
Jul 23, 2026	10.48	10.66	10.25	10.58	10.58	0.76%	2,762,600
Jul 22, 2026	10.53	10.85	10.11	10.50	10.50	-0.38%	4,835,300
Jul 21, 2026	10.95	11.18	10.03	10.54	10.54	-5.36%	8,348,208
Jul 20, 2026	12.65	12.77	11.12	11.18	11.14	-9.47%	7,847,200
Jul 17, 2026	13.12	13.49	12.25	12.35	12.30	-7.07%	4,170,600
Jul 16, 2026	13.77	13.87	13.21	13.29	13.24	-3.97%	3,829,000
Jul 15, 2026	14.10	14.30	13.69	13.84	13.79	-3.28%	5,815,600
Jul 14, 2026	14.83	14.99	14.10	14.31	14.25	-1.58%	7,793,800
Jul 13, 2026	15.06	15.79	14.23	14.54	14.48	-4.78%	13,802,300
Jul 10, 2026	14.49	15.27	14.44	15.27	15.21	10.01%	5,681,400
Jul 9, 2026	12.90	13.88	12.40	13.88	13.83	9.98%	7,910,400
Jul 8, 2026	14.26	14.36	12.62	12.62	12.57	-9.99%	9,398,400
Jul 7, 2026	13.97	14.70	13.70	14.02	13.97	0.36%	6,174,100
Jul 6, 2026	15.04	15.30	13.52	13.97	13.92	-6.99%	7,337,641
Jul 3, 2026	14.72	15.09	14.48	15.02	14.96	1.97%	6,151,500
Jul 2, 2026	15.49	15.89	14.32	14.73	14.67	-7.18%	11,194,469
Jul 1, 2026	16.11	16.28	15.20	15.87	15.81	-0.50%	12,759,049
Jun 30, 2026	15.47	16.50	15.47	15.95	15.89	2.31%	13,433,700
Jun 29, 2026	14.80	15.69	14.40	15.59	15.53	7.44%	14,582,600
Jun 26, 2026	14.41	15.18	14.30	14.51	14.45	0.69%	11,999,484
Jun 25, 2026	13.60	14.55	13.33	14.41	14.35	8.75%	15,727,691
Jun 24, 2026	12.75	13.56	12.75	13.25	13.20	2.79%	8,811,904
Jun 23, 2026	12.82	13.10	12.70	12.89	12.84	1.02%	4,510,877
Jun 22, 2026	12.50	12.99	12.50	12.76	12.71	2.08%	4,212,842
Jun 18, 2026	12.47	12.59	12.36	12.50	12.45	-0.48%	2,336,200
Jun 17, 2026	12.50	12.67	12.35	12.56	12.51	-0.40%	2,376,235
Jun 16, 2026	12.71	12.85	12.39	12.61	12.56	-1.71%	3,946,300
Jun 15, 2026	12.60	13.08	12.60	12.83	12.78	0.63%	4,915,600
Jun 12, 2026	13.20	13.20	12.18	12.75	12.70	-2.52%	7,850,700
Jun 11, 2026	12.90	13.10	12.68	13.08	13.03	2.19%	6,936,100
Jun 10, 2026	12.57	12.90	12.40	12.80	12.75	2.15%	3,580,500
Jun 9, 2026	12.53	12.59	12.35	12.53	12.48	-0.08%	1,605,500
Jun 8, 2026	12.50	12.67	12.27	12.54	12.49	0.16%	2,116,400
Jun 5, 2026	12.40	12.96	12.25	12.52	12.47	0.32%	3,268,200
Jun 4, 2026	12.62	12.85	12.33	12.48	12.43	-1.96%	2,674,900
Jun 3, 2026	12.86	12.90	12.41	12.73	12.68	-0.78%	4,106,800
Jun 2, 2026	12.70	12.98	12.55	12.83	12.78	1.26%	4,576,230