SHA:603901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.20	11.50	11.20	11.42	11.42	0.71%	6,134,418
Mar 26, 2026	11.71	11.72	11.30	11.34	11.34	-2.83%	5,716,900
Mar 25, 2026	11.39	11.97	11.39	11.67	11.67	2.64%	9,967,741
Mar 24, 2026	11.50	11.59	11.18	11.37	11.37	1.07%	8,678,175
Mar 23, 2026	11.89	11.89	11.16	11.25	11.25	-6.25%	12,108,850
Mar 20, 2026	12.49	12.54	11.96	12.00	12.00	-3.92%	10,373,500
Mar 19, 2026	12.68	12.90	12.43	12.49	12.49	-2.65%	5,364,750
Mar 18, 2026	12.70	12.86	12.65	12.83	12.83	0.39%	3,410,416
Mar 17, 2026	13.04	13.10	12.76	12.78	12.78	-1.08%	4,320,525
Mar 16, 2026	13.06	13.06	12.81	12.92	12.92	-0.92%	5,115,461
Mar 13, 2026	13.23	13.30	12.95	13.04	13.04	-1.51%	5,807,344
Mar 12, 2026	13.40	13.48	13.19	13.24	13.24	-1.19%	5,598,920
Mar 11, 2026	13.55	13.64	13.35	13.40	13.40	-0.96%	5,345,242
Mar 10, 2026	13.36	13.54	13.36	13.53	13.53	2.11%	5,934,781
Mar 9, 2026	13.03	13.44	12.94	13.25	13.25	-0.67%	11,244,350
Mar 6, 2026	13.28	13.42	13.25	13.34	13.34	0.23%	4,400,931
Mar 5, 2026	13.24	13.58	13.20	13.31	13.31	2.07%	8,332,912
Mar 4, 2026	13.00	13.23	12.89	13.04	13.04	-0.38%	6,960,205
Mar 3, 2026	13.75	13.85	13.09	13.09	13.09	-4.73%	10,298,360
Mar 2, 2026	14.07	14.20	13.70	13.74	13.74	-4.32%	11,712,865
Feb 27, 2026	14.79	14.79	14.20	14.36	14.36	-2.45%	13,441,080
Feb 26, 2026	14.50	14.76	14.47	14.72	14.72	1.52%	7,147,670
Feb 25, 2026	14.80	14.80	14.46	14.50	14.50	-1.49%	8,663,255
Feb 24, 2026	14.81	14.92	14.66	14.72	14.72	0.75%	10,531,860
Feb 13, 2026	14.63	14.76	14.52	14.61	14.61	0.07%	5,411,930
Feb 12, 2026	14.51	14.77	14.50	14.60	14.60	0.69%	6,618,065
Feb 11, 2026	14.42	14.66	14.40	14.50	14.50	0.49%	5,430,246
Feb 10, 2026	14.41	14.58	14.39	14.43	14.43	-0.35%	4,963,762
Feb 9, 2026	14.48	14.53	14.36	14.48	14.48	0.21%	5,691,529
Feb 6, 2026	14.13	14.63	14.02	14.45	14.45	1.40%	6,950,662
Feb 5, 2026	14.65	14.65	14.21	14.25	14.25	-2.40%	6,644,679
Feb 4, 2026	14.54	14.83	14.39	14.60	14.60	0.34%	6,978,200
Feb 3, 2026	14.55	14.70	14.42	14.55	14.55	0.41%	8,119,954
Feb 2, 2026	14.76	14.89	14.48	14.49	14.49	-1.83%	8,806,697
Jan 30, 2026	14.68	14.80	14.32	14.76	14.76	0.54%	9,656,251
Jan 29, 2026	15.00	15.14	14.63	14.68	14.68	-3.04%	9,858,382
Jan 28, 2026	15.30	15.34	14.98	15.14	15.14	-1.37%	9,501,897
Jan 27, 2026	15.55	15.55	14.66	15.35	15.35	-1.35%	16,773,280
Jan 26, 2026	16.06	16.19	15.38	15.56	15.56	-0.77%	18,312,340
Jan 23, 2026	15.56	15.72	15.20	15.68	15.68	0.97%	11,923,010
Jan 22, 2026	15.93	16.38	15.48	15.53	15.53	-2.69%	17,141,410
Jan 21, 2026	15.72	16.01	15.62	15.96	15.96	1.53%	13,002,410
Jan 20, 2026	15.61	15.92	15.47	15.72	15.72	0.70%	11,455,140
Jan 19, 2026	15.58	15.65	15.36	15.61	15.61	0.39%	11,991,500
Jan 16, 2026	14.83	15.63	14.73	15.55	15.55	4.78%	15,986,958
Jan 15, 2026	14.90	15.08	14.69	14.84	14.84	-1.46%	11,487,490
Jan 14, 2026	15.17	15.62	14.87	15.06	15.06	-0.99%	18,023,330
Jan 13, 2026	15.16	15.82	14.95	15.21	15.21	0.66%	17,637,680
Jan 12, 2026	15.15	15.21	14.57	15.11	15.11	0.94%	16,663,470
Jan 9, 2026	14.62	14.99	14.46	14.97	14.97	2.39%	13,225,970