SHA:603928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.58	16.35	15.51	16.24	16.24	2.78%	4,950,000
May 27, 2026	16.00	16.18	15.64	15.80	15.80	-1.43%	4,523,495
May 26, 2026	16.30	16.31	15.86	16.03	16.03	-2.02%	4,561,720
May 25, 2026	16.58	16.65	16.25	16.36	16.36	-1.15%	4,376,910
May 22, 2026	15.90	16.65	15.87	16.55	16.55	4.15%	6,400,750
May 21, 2026	16.75	16.77	15.84	15.89	15.89	-5.02%	6,722,100
May 20, 2026	16.71	16.82	16.47	16.73	16.73	-0.12%	4,360,480
May 19, 2026	16.61	16.93	16.43	16.75	16.75	0.54%	4,827,030
May 18, 2026	16.71	16.88	16.32	16.66	16.66	-1.54%	6,911,240
May 15, 2026	16.52	17.12	16.52	16.92	16.92	2.42%	9,229,480
May 14, 2026	16.46	16.78	16.32	16.52	16.52	0.36%	6,636,562
May 13, 2026	16.00	16.68	15.96	16.46	16.46	2.43%	6,469,400
May 12, 2026	16.18	16.23	15.91	16.07	16.07	-1.17%	3,797,200
May 11, 2026	16.18	16.33	16.06	16.26	16.26	0.49%	4,783,940
May 8, 2026	16.15	16.23	16.02	16.18	16.18	-	3,615,900
May 7, 2026	16.22	16.39	16.11	16.18	16.18	-0.31%	3,780,002
May 6, 2026	16.01	16.29	15.97	16.23	16.23	1.76%	5,637,830
Apr 30, 2026	15.75	16.08	15.70	15.95	15.95	0.31%	4,337,040
Apr 29, 2026	15.79	16.05	15.66	15.90	15.90	2.71%	6,266,622
Apr 28, 2026	15.60	15.74	15.43	15.48	15.48	-1.59%	3,609,262
Apr 27, 2026	15.69	15.88	15.33	15.73	15.73	0.77%	4,942,860
Apr 24, 2026	15.59	15.84	15.43	15.61	15.61	-0.89%	5,148,630
Apr 23, 2026	16.07	16.07	15.63	15.75	15.75	0.90%	8,224,000
Apr 22, 2026	15.40	15.73	15.35	15.61	15.61	1.10%	4,426,630
Apr 21, 2026	15.55	15.59	15.33	15.44	15.44	-0.32%	3,738,060
Apr 20, 2026	15.24	15.51	15.08	15.49	15.49	1.37%	7,026,792
Apr 17, 2026	15.50	15.59	15.00	15.28	15.28	2.90%	10,447,880
Apr 16, 2026	14.71	14.89	14.61	14.85	14.85	0.95%	2,695,700
Apr 15, 2026	14.95	15.00	14.70	14.71	14.71	-1.61%	2,532,800
Apr 14, 2026	14.88	15.03	14.77	14.95	14.95	0.47%	2,685,500
Apr 13, 2026	14.90	14.98	14.72	14.88	14.88	-0.53%	2,593,450
Apr 10, 2026	14.97	15.15	14.92	14.96	14.96	-	2,668,800
Apr 9, 2026	14.89	15.16	14.85	14.96	14.96	-0.13%	3,095,885
Apr 8, 2026	14.88	15.07	14.80	14.98	14.98	1.28%	4,573,990
Apr 7, 2026	14.37	14.89	14.20	14.79	14.79	4.30%	4,748,900
Apr 3, 2026	14.23	14.30	14.06	14.18	14.18	-0.28%	1,996,600
Apr 2, 2026	14.45	14.53	14.10	14.22	14.22	-1.59%	2,046,490
Apr 1, 2026	14.42	14.58	14.36	14.45	14.45	1.05%	2,103,650
Mar 31, 2026	14.55	14.61	14.28	14.30	14.30	-1.65%	2,456,170
Mar 30, 2026	14.33	14.58	14.22	14.54	14.54	0.62%	2,570,200
Mar 27, 2026	14.10	14.55	13.98	14.45	14.45	1.62%	2,564,330
Mar 26, 2026	14.40	14.58	14.15	14.22	14.22	-1.39%	2,337,890
Mar 25, 2026	14.60	14.60	14.32	14.42	14.42	0.91%	2,453,450
Mar 24, 2026	13.98	14.31	13.86	14.29	14.29	3.78%	4,206,990
Mar 23, 2026	14.40	14.56	13.63	13.77	13.77	-6.01%	4,708,680
Mar 20, 2026	14.88	15.26	14.65	14.65	14.65	-1.68%	3,995,750
Mar 19, 2026	15.06	15.16	14.84	14.90	14.90	-2.23%	2,832,930
Mar 18, 2026	15.00	15.24	14.84	15.24	15.24	1.60%	3,124,830
Mar 17, 2026	15.59	15.69	15.00	15.00	15.00	-3.78%	3,800,300
Mar 16, 2026	15.59	15.72	15.35	15.59	15.59	-0.26%	2,689,130