SHA:603928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	13.04	13.31	12.78	13.29	13.22	1.92%	13,885,079
Aug 14, 2026	13.06	13.27	12.71	13.04	12.98	0.46%	17,008,902
Aug 13, 2026	13.31	13.40	12.98	12.98	12.92	-2.48%	22,462,338
Aug 12, 2026	13.00	13.58	12.99	13.31	13.24	3.02%	26,015,639
Aug 11, 2026	12.90	13.11	12.76	12.92	12.86	-0.69%	24,075,037
Aug 10, 2026	12.74	13.08	12.60	13.01	12.95	2.68%	30,062,271
Aug 7, 2026	12.32	12.70	12.18	12.67	12.61	1.20%	41,857,211
Aug 6, 2026	12.06	12.62	12.00	12.52	12.46	4.86%	54,412,770
Aug 5, 2026	10.89	11.94	10.87	11.94	11.88	10.05%	34,180,685
Aug 4, 2026	10.40	10.89	10.30	10.85	10.80	4.63%	25,558,644
Aug 3, 2026	10.60	10.72	10.28	10.37	10.32	-2.26%	22,431,748
Jul 31, 2026	10.96	11.10	10.60	10.61	10.56	0.66%	30,559,196
Jul 30, 2026	11.25	11.40	10.52	10.54	10.49	-8.43%	33,154,760
Jul 29, 2026	11.97	12.05	11.09	11.51	11.45	-6.27%	47,925,927
Jul 28, 2026	11.00	12.28	10.99	12.28	12.22	10.04%	29,205,053
Jul 27, 2026	11.50	11.50	10.63	11.16	11.11	3.33%	40,700,349
Jul 24, 2026	10.45	11.30	10.21	10.80	10.75	2.37%	41,529,735