SHA:603928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.40	10.59	10.29	10.49	10.49	0.10%	4,039,900
Nov 2, 2026	10.38	10.56	9.99	10.48	10.48	1.16%	9,961,369
Oct 30, 2026	10.60	10.94	10.36	10.36	10.36	-4.16%	12,182,560
Oct 29, 2026	10.75	11.11	10.66	10.81	10.81	-	10,781,665
Oct 28, 2026	10.61	10.85	10.45	10.81	10.81	3.64%	8,389,699
Oct 27, 2026	10.83	10.92	10.42	10.43	10.43	-3.07%	6,784,240
Oct 26, 2026	10.99	10.99	10.68	10.76	10.76	-2.09%	9,020,340
Oct 23, 2026	10.56	11.02	10.05	10.99	10.99	1.76%	15,234,289
Oct 22, 2026	11.44	11.59	10.79	10.80	10.80	-5.92%	13,735,980
Oct 21, 2026	11.48	11.67	11.36	11.48	11.48	0.61%	12,044,400
Oct 20, 2026	11.40	11.65	11.23	11.41	11.41	0.09%	12,373,915
Oct 19, 2026	11.45	11.46	10.95	11.40	11.40	-1.30%	14,316,210
Oct 16, 2026	11.56	11.80	11.32	11.55	11.55	1.32%	21,353,600
Oct 15, 2026	11.52	11.93	11.35	11.40	11.40	-6.25%	30,558,443
Oct 14, 2026	13.01	13.89	12.03	12.16	12.16	-5.44%	44,623,489
Oct 13, 2026	13.01	13.24	12.12	12.86	12.86	-4.39%	32,953,164
Oct 12, 2026	13.50	13.69	12.99	13.45	13.45	-1.75%	42,191,536
Oct 9, 2026	15.08	15.38	13.18	13.69	13.69	-4.80%	59,787,286
Oct 8, 2026	13.43	14.38	13.43	14.38	14.38	10.02%	25,758,214
Sep 30, 2026	11.88	13.07	11.87	13.07	13.07	10.02%	10,241,734
Sep 29, 2026	11.98	12.13	11.86	11.88	11.88	-0.42%	5,097,009
Sep 28, 2026	12.21	12.39	11.90	11.93	11.93	-3.17%	7,477,070
Sep 24, 2026	12.21	12.62	12.18	12.32	12.32	-	10,588,729
Sep 23, 2026	11.97	12.46	11.97	12.32	12.32	2.24%	10,883,290
Sep 22, 2026	12.30	12.30	12.02	12.05	12.05	-0.82%	7,013,305
Sep 21, 2026	12.09	12.28	12.06	12.21	12.15	0.33%	10,134,300
Sep 18, 2026	12.32	12.36	12.14	12.17	12.11	-0.49%	14,659,250
Sep 17, 2026	12.25	12.40	11.85	12.23	12.17	-0.16%	18,045,646
Sep 16, 2026	11.69	12.34	11.50	12.25	12.19	4.88%	20,978,772
Sep 15, 2026	11.35	11.89	11.23	11.68	11.62	2.91%	13,121,839
Sep 14, 2026	10.98	11.38	10.96	11.35	11.29	2.07%	6,460,530
Sep 11, 2026	11.11	11.30	10.84	11.12	11.07	-1.59%	9,156,940
Sep 10, 2026	11.51	11.56	11.28	11.30	11.24	-3.25%	11,157,960
Sep 9, 2026	11.47	12.15	11.47	11.68	11.62	1.65%	16,467,560
Sep 8, 2026	11.42	11.58	11.35	11.49	11.43	0.09%	6,969,957
Sep 7, 2026	11.38	11.60	11.31	11.48	11.42	1.15%	7,529,400
Sep 4, 2026	11.70	11.86	11.26	11.35	11.29	-2.07%	7,527,140
Sep 3, 2026	11.98	11.99	11.50	11.59	11.53	-1.78%	8,336,265
Sep 2, 2026	11.90	11.96	11.69	11.80	11.74	-2.07%	7,716,640
Sep 1, 2026	12.25	12.29	11.91	12.05	11.99	-0.90%	9,950,820
Aug 31, 2026	12.13	12.29	12.03	12.16	12.10	-1.14%	9,003,550
Aug 28, 2026	12.24	12.48	12.12	12.30	12.24	0.41%	8,794,900
Aug 27, 2026	11.99	12.35	11.96	12.25	12.19	1.49%	9,481,870
Aug 26, 2026	12.43	12.45	11.88	12.07	12.01	-1.55%	9,710,300
Aug 25, 2026	12.23	12.31	11.85	12.26	12.20	-1.61%	9,940,360
Aug 24, 2026	12.48	12.54	12.21	12.46	12.40	-0.48%	9,790,890
Aug 21, 2026	12.31	12.63	12.13	12.52	12.46	0.16%	11,079,250
Aug 20, 2026	12.82	12.93	12.35	12.50	12.44	-1.19%	13,448,460
Aug 19, 2026	13.09	13.37	12.64	12.65	12.59	-5.81%	16,764,470
Aug 18, 2026	13.18	13.63	13.11	13.43	13.36	1.05%	16,913,560