SHA:603901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.10	9.23	9.08	9.20	9.20	2.56%	8,616,000
Jul 30, 2026	8.98	9.24	8.93	8.97	8.97	-1.10%	8,158,710
Jul 29, 2026	8.90	9.16	8.81	9.07	9.07	2.60%	10,231,711
Jul 28, 2026	8.84	9.02	8.79	8.84	8.84	-0.79%	5,577,200
Jul 27, 2026	8.61	8.99	8.58	8.91	8.91	3.48%	8,290,155
Jul 24, 2026	8.74	8.81	8.56	8.61	8.61	-2.49%	5,775,625
Jul 23, 2026	8.64	8.84	8.57	8.83	8.83	2.56%	7,218,956
Jul 22, 2026	8.88	8.92	8.57	8.61	8.61	-3.15%	9,602,673
Jul 21, 2026	9.01	9.06	8.55	8.89	8.89	-0.34%	12,216,605
Jul 20, 2026	9.27	9.55	8.81	8.92	8.92	-4.19%	14,496,237
Jul 17, 2026	9.75	9.87	9.19	9.31	9.31	-5.19%	14,807,010
Jul 16, 2026	9.65	10.00	9.60	9.82	9.82	0.92%	11,069,816
Jul 15, 2026	9.91	10.01	9.70	9.73	9.73	-1.82%	8,028,416
Jul 14, 2026	9.65	10.04	9.56	9.91	9.91	4.76%	14,285,100
Jul 13, 2026	10.06	10.06	9.38	9.46	9.46	-6.43%	11,522,502
Jul 10, 2026	10.20	10.32	10.07	10.11	10.11	-0.88%	10,044,610
Jul 9, 2026	10.28	10.41	9.94	10.20	10.20	-0.78%	8,172,319
Jul 8, 2026	10.61	10.75	10.20	10.28	10.28	-3.56%	11,406,781
Jul 7, 2026	11.05	11.28	10.65	10.66	10.66	-3.35%	11,473,834
Jul 6, 2026	11.70	11.72	10.94	11.03	11.03	-5.32%	15,647,380
Jul 3, 2026	11.12	11.85	11.08	11.65	11.65	4.11%	17,165,464
Jul 2, 2026	11.19	11.55	11.08	11.19	11.19	-0.36%	14,285,325
Jul 1, 2026	10.83	11.55	10.77	11.23	11.23	3.31%	18,328,455
Jun 30, 2026	10.19	11.12	10.03	10.87	10.87	7.20%	15,152,328
Jun 29, 2026	9.82	10.37	9.52	10.14	10.14	1.91%	16,328,357
Jun 26, 2026	10.06	10.29	9.85	9.95	9.95	-1.29%	8,847,375
Jun 25, 2026	10.37	10.42	10.07	10.08	10.08	-3.08%	9,579,754
Jun 24, 2026	10.70	10.76	10.35	10.40	10.40	-3.26%	9,455,520
Jun 23, 2026	10.69	11.23	10.61	10.75	10.75	0.75%	11,358,352
Jun 22, 2026	10.68	10.78	10.27	10.67	10.67	-1.02%	10,319,560
Jun 18, 2026	10.66	10.88	10.58	10.78	10.78	0.47%	5,860,115
Jun 17, 2026	10.85	10.94	10.66	10.73	10.73	-1.56%	6,591,105
Jun 16, 2026	10.91	11.04	10.86	10.90	10.90	-0.37%	6,889,332
Jun 15, 2026	10.84	11.09	10.82	10.94	10.94	1.58%	7,722,630
Jun 12, 2026	10.70	10.95	10.69	10.77	10.77	0.75%	6,201,847
Jun 11, 2026	10.62	10.86	10.32	10.69	10.69	0.09%	9,072,756
Jun 10, 2026	11.00	11.08	10.57	10.68	10.68	-3.87%	8,058,604
Jun 9, 2026	10.94	11.22	10.75	11.11	11.11	1.46%	7,556,352
Jun 8, 2026	10.95	11.20	10.81	10.95	10.95	-1.71%	9,785,989
Jun 5, 2026	11.02	11.41	10.73	11.22	11.14	1.72%	9,860,044
Jun 4, 2026	11.06	11.19	10.99	11.03	10.95	-1.61%	5,272,444
Jun 3, 2026	11.23	11.45	11.08	11.21	11.13	-	8,143,942
Jun 2, 2026	11.36	11.47	11.01	11.21	11.13	-0.62%	8,080,144
Jun 1, 2026	11.36	11.43	11.11	11.28	11.20	-	9,180,040
May 29, 2026	11.66	11.70	11.25	11.28	11.20	-3.01%	8,911,433
May 28, 2026	11.50	11.67	11.28	11.63	11.55	1.39%	10,197,230
May 27, 2026	11.98	12.01	11.42	11.47	11.39	-4.89%	13,905,640
May 26, 2026	12.05	12.29	11.85	12.06	11.97	-0.66%	10,036,470
May 25, 2026	12.55	12.65	11.95	12.14	12.05	-3.34%	12,972,520
May 22, 2026	12.46	12.63	12.34	12.56	12.47	1.62%	9,273,740