SHA:603898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.47	11.51	11.32	11.41	11.41	-0.52%	2,088,500
Aug 31, 2026	11.29	11.58	11.14	11.47	11.47	1.59%	3,618,400
Aug 28, 2026	11.33	11.55	11.16	11.29	11.29	0.09%	2,312,300
Aug 27, 2026	11.27	11.44	11.19	11.28	11.28	-0.18%	2,477,100
Aug 26, 2026	11.27	11.36	11.09	11.30	11.30	0.09%	1,955,900
Aug 25, 2026	11.17	11.34	11.15	11.29	11.29	1.16%	1,924,800
Aug 24, 2026	11.40	11.40	11.00	11.16	11.16	-0.62%	1,954,800
Aug 21, 2026	11.26	11.47	11.02	11.23	11.23	-0.18%	2,406,000
Aug 20, 2026	11.61	12.05	11.25	11.25	11.25	-3.10%	3,818,500
Aug 19, 2026	11.36	11.70	10.60	11.61	11.61	-0.09%	6,851,500
Aug 18, 2026	11.67	11.70	11.38	11.62	11.62	-0.43%	2,834,000
Aug 17, 2026	11.90	12.05	11.60	11.67	11.67	-1.35%	3,514,300
Aug 14, 2026	11.24	11.90	11.15	11.83	11.83	5.34%	5,323,400
Aug 13, 2026	11.12	11.58	11.05	11.23	11.23	0.99%	3,870,100
Aug 12, 2026	10.88	11.25	10.77	11.12	11.12	2.30%	3,774,718
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