SHA:603912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.78	9.82	9.03	9.15	9.15	-6.25%	20,830,710
May 28, 2026	9.58	9.84	9.42	9.76	9.76	1.77%	18,046,390
May 27, 2026	9.85	9.86	9.43	9.59	9.59	-3.03%	17,759,550
May 26, 2026	10.48	10.48	9.66	9.89	9.89	-5.99%	28,326,870
May 25, 2026	10.73	10.83	10.21	10.52	10.52	-1.77%	23,253,950
May 22, 2026	10.48	10.78	10.31	10.71	10.71	3.28%	24,739,380
May 21, 2026	11.38	11.42	10.25	10.37	10.37	-8.88%	41,555,940
May 20, 2026	11.30	11.60	11.07	11.38	11.38	-0.70%	22,675,160
May 19, 2026	11.19	11.51	10.82	11.46	11.46	1.96%	29,149,050
May 18, 2026	11.35	11.73	11.12	11.24	11.24	-2.85%	29,209,330
May 15, 2026	11.43	11.90	11.36	11.57	11.57	1.76%	36,658,030
May 14, 2026	11.99	12.08	11.36	11.37	11.37	-4.53%	29,472,020
May 13, 2026	11.36	12.18	11.36	11.91	11.91	4.38%	40,386,660
May 12, 2026	11.41	11.47	11.19	11.41	11.41	-0.87%	25,143,360
May 11, 2026	11.64	11.74	11.32	11.51	11.51	-1.12%	32,136,760
May 8, 2026	11.25	11.86	11.09	11.64	11.64	2.74%	38,762,090
May 7, 2026	11.29	11.36	11.06	11.33	11.33	1.80%	30,819,950
May 6, 2026	10.96	11.25	10.85	11.13	11.13	5.20%	46,049,180
Apr 30, 2026	10.40	10.85	10.36	10.58	10.58	1.24%	36,739,400
Apr 29, 2026	9.95	10.91	9.78	10.45	10.45	3.16%	50,912,010
Apr 28, 2026	10.53	10.56	10.07	10.13	10.13	-4.79%	43,264,900
Apr 27, 2026	10.92	10.94	10.44	10.64	10.64	-2.56%	39,071,650
Apr 24, 2026	11.20	11.47	10.90	10.92	10.92	-4.71%	70,874,100
Apr 23, 2026	10.35	11.46	10.31	11.46	11.46	9.98%	69,494,710
Apr 22, 2026	10.35	10.45	10.07	10.42	10.42	-1.14%	52,562,910
Apr 21, 2026	11.10	11.10	10.43	10.54	10.54	-9.06%	83,604,460
Apr 20, 2026	10.54	11.59	10.54	11.59	11.59	9.96%	42,858,560
Apr 17, 2026	11.17	11.17	10.48	10.54	10.54	0.67%	61,607,490
Apr 16, 2026	10.22	10.48	10.09	10.47	10.47	3.25%	32,272,510
Apr 15, 2026	10.24	10.49	10.13	10.14	10.14	-1.65%	27,818,130
Apr 14, 2026	10.21	10.45	10.15	10.31	10.31	1.78%	35,335,620
Apr 13, 2026	9.90	10.24	9.90	10.13	10.13	0.80%	26,594,730
Apr 10, 2026	10.16	10.32	10.04	10.05	10.05	-0.10%	38,255,550
Apr 9, 2026	10.09	10.20	9.99	10.06	10.06	-1.47%	36,793,250
Apr 8, 2026	9.99	10.22	9.93	10.21	10.21	4.08%	51,607,660
Apr 7, 2026	9.55	10.07	9.55	9.81	9.81	2.94%	43,180,810
Apr 3, 2026	9.52	9.81	9.28	9.53	9.53	0.32%	44,586,960
Apr 2, 2026	9.92	9.95	9.45	9.50	9.50	-5.00%	54,679,970
Apr 1, 2026	9.27	10.00	9.27	10.00	10.00	10.01%	56,283,800
Mar 31, 2026	9.36	9.68	8.94	9.09	9.09	-2.47%	35,051,350
Mar 30, 2026	9.02	9.36	8.59	9.32	9.32	1.30%	29,791,680
Mar 27, 2026	8.82	9.35	8.75	9.20	9.20	1.10%	27,490,130
Mar 26, 2026	9.75	9.77	9.07	9.10	9.10	-6.95%	35,969,180
Mar 25, 2026	9.54	9.97	9.52	9.78	9.78	2.73%	46,352,010
Mar 24, 2026	9.75	9.76	8.43	9.52	9.52	1.71%	63,320,450
Mar 23, 2026	9.69	9.95	9.29	9.36	9.36	-6.96%	44,011,380
Mar 20, 2026	10.25	10.32	10.01	10.06	10.06	-1.66%	49,246,110
Mar 19, 2026	10.22	10.58	10.10	10.23	10.23	-0.10%	85,980,370
Mar 18, 2026	9.45	10.24	9.42	10.24	10.24	9.99%	45,755,400
Mar 17, 2026	9.82	9.89	9.31	9.31	9.31	-5.58%	30,411,400