SHA:603928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	15.02	15.38	13.71	13.71	13.71	-9.98%	39,003,220
Jul 14, 2026	16.00	16.30	15.23	15.23	15.23	-9.99%	46,899,039
Jul 13, 2026	16.94	18.24	16.92	16.92	16.92	-10.00%	53,375,921
Jul 10, 2026	17.36	19.80	17.00	18.80	18.80	4.44%	82,903,538
Jul 9, 2026	17.00	18.00	16.35	18.00	18.00	10.02%	67,068,808
Jul 8, 2026	14.90	16.36	14.81	16.36	16.36	10.02%	49,031,058
Jul 7, 2026	14.50	15.80	14.27	14.87	14.87	-6.18%	47,781,439
Jul 6, 2026	14.67	16.17	14.67	15.85	15.85	7.82%	61,758,402
Jul 3, 2026	15.01	15.87	14.68	14.70	14.70	-7.20%	53,695,621
Jul 2, 2026	13.42	15.84	12.99	15.84	15.84	10.00%	53,961,270
Jul 1, 2026	16.25	16.28	14.14	14.40	14.40	-2.70%	72,508,193
Jun 30, 2026	14.45	14.80	14.14	14.80	14.80	10.04%	13,005,515
Jun 29, 2026	12.66	13.45	12.60	13.45	13.45	9.98%	17,050,301
Jun 26, 2026	11.01	12.23	10.82	12.23	12.23	9.98%	12,030,531
Jun 25, 2026	11.90	12.30	11.06	11.12	11.12	-7.95%	14,023,501
Jun 24, 2026	12.09	12.53	11.82	12.08	12.08	0.67%	10,598,770
Jun 23, 2026	12.19	12.60	11.93	12.00	12.00	-1.48%	11,278,775
Jun 22, 2026	11.51	12.19	11.37	12.18	12.18	6.84%	14,575,890
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