SHA:603928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.46	11.62	11.20	11.40	11.40	-1.98%	7,026,742
Jun 17, 2026	11.89	11.99	11.60	11.72	11.63	-1.80%	6,052,799
Jun 16, 2026	11.85	12.08	11.71	11.94	11.84	0.45%	5,742,489
Jun 15, 2026	11.55	12.03	11.55	11.89	11.79	2.39%	6,300,488
Jun 12, 2026	11.75	11.91	11.42	11.61	11.52	0.53%	6,604,259
Jun 11, 2026	11.62	11.79	11.34	11.55	11.46	-2.15%	7,073,689
Jun 10, 2026	11.39	11.96	11.39	11.80	11.71	2.47%	9,577,853
Jun 9, 2026	11.36	11.82	11.13	11.52	11.42	4.39%	10,888,149
Jun 8, 2026	11.22	11.62	10.83	11.03	10.94	-4.02%	5,215,729
Jun 5, 2026	11.25	11.71	11.00	11.49	11.40	1.36%	6,483,008
Jun 4, 2026	11.47	11.69	11.22	11.34	11.25	-2.90%	5,590,337
Jun 3, 2026	11.64	11.89	11.51	11.68	11.58	0.26%	4,896,488
Jun 2, 2026	11.94	12.06	11.56	11.65	11.55	-2.51%	4,411,289
Jun 1, 2026	11.76	12.10	11.75	11.95	11.85	1.37%	4,946,031
May 29, 2026	12.47	12.50	11.74	11.79	11.69	-5.67%	6,891,598
May 28, 2026	11.99	12.58	11.93	12.49	12.39	2.78%	6,434,999
May 27, 2026	12.31	12.45	12.03	12.15	12.06	-1.43%	5,880,543
May 26, 2026	12.54	12.55	12.20	12.33	12.23	-2.02%	5,930,235
May 25, 2026	12.75	12.81	12.50	12.59	12.49	-1.15%	5,689,982
May 22, 2026	12.23	12.81	12.21	12.73	12.63	4.15%	8,320,974
May 21, 2026	12.89	12.90	12.19	12.22	12.13	-5.02%	8,738,729
May 20, 2026	12.85	12.94	12.67	12.87	12.77	-0.12%	5,668,623
May 19, 2026	12.78	13.02	12.64	12.89	12.78	0.54%	6,275,138
May 18, 2026	12.85	12.99	12.55	12.82	12.71	-1.54%	8,984,611
May 15, 2026	12.71	13.17	12.71	13.02	12.91	2.42%	11,998,323
May 14, 2026	12.66	12.91	12.55	12.71	12.61	0.36%	8,627,530
May 13, 2026	12.31	12.83	12.28	12.66	12.56	2.43%	8,410,219
May 12, 2026	12.45	12.49	12.24	12.36	12.26	-1.17%	4,936,359
May 11, 2026	12.45	12.56	12.35	12.51	12.41	0.49%	6,219,121
May 8, 2026	12.42	12.49	12.32	12.45	12.35	-	4,700,669
May 7, 2026	12.48	12.61	12.39	12.45	12.35	-0.31%	4,914,002
May 6, 2026	12.32	12.53	12.29	12.49	12.39	1.76%	7,329,178
Apr 30, 2026	12.12	12.37	12.08	12.27	12.17	0.31%	5,638,151
Apr 29, 2026	12.15	12.35	12.05	12.23	12.13	2.71%	8,146,607
Apr 28, 2026	12.00	12.11	11.87	11.91	11.81	-1.59%	4,692,040
Apr 27, 2026	12.07	12.22	11.79	12.10	12.00	0.77%	6,425,717
Apr 24, 2026	11.99	12.19	11.87	12.01	11.91	-0.89%	6,693,218
Apr 23, 2026	12.36	12.36	12.02	12.12	12.02	0.90%	10,691,199
Apr 22, 2026	11.85	12.10	11.81	12.01	11.91	1.10%	5,754,618
Apr 21, 2026	11.96	11.99	11.79	11.88	11.78	-0.32%	4,859,477
Apr 20, 2026	11.72	11.93	11.60	11.92	11.82	1.37%	9,134,828
Apr 17, 2026	11.92	11.99	11.54	11.75	11.66	2.90%	13,582,243
Apr 16, 2026	11.32	11.45	11.24	11.42	11.33	0.95%	3,504,409
Apr 15, 2026	11.50	11.54	11.31	11.32	11.23	-1.61%	3,292,639
Apr 14, 2026	11.45	11.56	11.36	11.50	11.41	0.47%	3,491,149
Apr 13, 2026	11.46	11.52	11.32	11.45	11.36	-0.53%	3,371,484
Apr 10, 2026	11.52	11.65	11.48	11.51	11.42	-	3,469,439
Apr 9, 2026	11.45	11.66	11.42	11.51	11.42	-0.13%	4,024,649
Apr 8, 2026	11.45	11.59	11.39	11.52	11.43	1.28%	5,946,186
Apr 7, 2026	11.05	11.45	10.92	11.38	11.29	4.30%	6,173,569