SHA:603928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	11.99	12.35	11.96	12.25	12.25	1.49%	9,481,870
Aug 26, 2026	12.43	12.45	11.88	12.07	12.07	-1.55%	9,710,300
Aug 25, 2026	12.23	12.31	11.85	12.26	12.26	-1.61%	9,940,360
Aug 24, 2026	12.48	12.54	12.21	12.46	12.46	-0.48%	9,790,890
Aug 21, 2026	12.31	12.63	12.13	12.52	12.52	0.16%	11,079,250
Aug 20, 2026	12.82	12.93	12.35	12.50	12.50	-1.19%	13,448,460
Aug 19, 2026	13.09	13.37	12.64	12.65	12.65	-5.81%	16,764,470
Aug 18, 2026	13.18	13.63	13.11	13.43	13.43	1.05%	16,913,560
Aug 17, 2026	13.04	13.31	12.78	13.29	13.29	1.92%	13,885,070
Aug 14, 2026	13.06	13.27	12.71	13.04	13.04	0.46%	17,008,902
Aug 13, 2026	13.31	13.40	12.98	12.98	12.98	-2.48%	22,462,338
Aug 12, 2026	13.00	13.58	12.99	13.31	13.31	3.02%	26,015,639
Aug 11, 2026	12.90	13.11	12.76	12.92	12.92	-0.69%	24,075,037
Aug 10, 2026	12.74	13.08	12.60	13.01	13.01	2.68%	30,062,271
Aug 7, 2026	12.32	12.70	12.18	12.67	12.67	1.20%	41,857,211
Aug 6, 2026	12.06	12.62	12.00	12.52	12.52	4.86%	54,412,770
Aug 5, 2026	10.89	11.94	10.87	11.94	11.94	10.05%	34,180,680
Aug 4, 2026	10.40	10.89	10.30	10.85	10.85	4.63%	25,558,644
Aug 3, 2026	10.60	10.72	10.28	10.37	10.37	-2.26%	22,431,748
Jul 31, 2026	10.96	11.10	10.60	10.61	10.61	0.66%	30,559,190
Jul 30, 2026	11.25	11.40	10.52	10.54	10.54	-8.43%	33,154,760
Jul 29, 2026	11.97	12.05	11.09	11.51	11.51	-6.27%	47,925,927
Jul 28, 2026	11.00	12.28	10.99	12.28	12.28	10.04%	29,205,053
Jul 27, 2026	11.50	11.50	10.63	11.16	11.16	3.33%	40,700,349
Jul 24, 2026	10.45	11.30	10.21	10.80	10.80	2.37%	41,529,730
Jul 23, 2026	10.48	10.56	10.26	10.55	10.55	1.15%	17,566,680
Jul 22, 2026	10.41	10.80	10.37	10.43	10.43	-3.34%	26,199,690
Jul 21, 2026	10.44	10.86	9.68	10.79	10.79	5.37%	35,719,870
Jul 20, 2026	11.45	11.60	10.15	10.24	10.24	-9.22%	31,739,740
Jul 17, 2026	12.24	12.33	11.22	11.28	11.28	-8.59%	33,935,584
Jul 16, 2026	12.85	13.08	12.34	12.34	12.34	-9.99%	40,744,320
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