SHA:603960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	21.43	21.95	21.27	21.52	21.52	0.70%	10,481,980
Jan 30, 2026	20.44	21.66	20.35	21.37	21.37	3.24%	11,604,924
Jan 29, 2026	21.21	21.43	20.50	20.70	20.70	-2.63%	9,582,800
Jan 28, 2026	21.63	21.86	21.12	21.26	21.26	-2.52%	11,600,888
Jan 27, 2026	20.99	21.90	20.93	21.81	21.81	3.91%	16,205,560
Jan 26, 2026	21.18	21.80	20.71	20.99	20.99	-0.76%	11,039,640
Jan 23, 2026	20.80	21.37	20.75	21.15	21.15	0.52%	11,613,330
Jan 22, 2026	20.80	21.45	20.80	21.04	21.04	0.77%	7,415,305
Jan 21, 2026	20.74	21.00	20.55	20.88	20.88	-0.05%	7,011,875
Jan 20, 2026	20.83	21.57	20.81	20.89	20.89	-	13,797,660
Jan 19, 2026	21.02	21.23	20.80	20.89	20.89	-1.60%	9,182,961
Jan 16, 2026	20.75	21.40	20.56	21.23	21.23	2.07%	14,166,990
Jan 15, 2026	20.20	21.31	20.04	20.80	20.80	2.97%	15,683,460
Jan 14, 2026	20.42	20.62	19.90	20.20	20.20	-0.30%	11,061,970
Jan 13, 2026	20.66	20.87	20.25	20.26	20.26	-1.89%	9,449,788
Jan 12, 2026	20.30	20.67	20.21	20.65	20.65	1.87%	10,393,260
Jan 9, 2026	20.24	20.35	20.07	20.27	20.27	0.15%	7,219,911
Jan 8, 2026	19.86	20.37	19.81	20.24	20.24	1.25%	7,978,285
Jan 7, 2026	20.09	20.46	19.86	19.99	19.99	-0.50%	7,294,245
Jan 6, 2026	20.04	20.18	19.90	20.09	20.09	0.25%	6,440,619
Jan 5, 2026	19.80	20.27	19.72	20.04	20.04	1.01%	5,914,001
Dec 31, 2025	20.12	20.16	19.81	19.84	19.84	-1.44%	5,139,411
Dec 30, 2025	19.81	20.36	19.77	20.13	20.13	0.85%	7,997,772
Dec 29, 2025	19.83	20.08	19.82	19.96	19.96	0.10%	7,648,260
Dec 26, 2025	19.52	20.36	19.36	19.94	19.94	2.31%	11,274,250
Dec 25, 2025	19.23	19.59	19.14	19.49	19.49	1.40%	4,710,190
Dec 24, 2025	19.19	19.30	19.12	19.22	19.22	0.37%	2,862,440
Dec 23, 2025	19.43	19.49	19.11	19.15	19.15	-1.79%	3,489,790
Dec 22, 2025	19.56	19.80	19.38	19.50	19.50	-	5,154,764
Dec 19, 2025	19.30	19.66	19.25	19.50	19.50	1.46%	3,789,674
Dec 18, 2025	19.30	19.63	19.21	19.22	19.22	-1.28%	3,978,300
Dec 17, 2025	19.73	19.79	19.16	19.47	19.47	-0.51%	5,252,042
Dec 16, 2025	19.05	19.70	19.00	19.57	19.57	2.25%	7,292,076
Dec 15, 2025	19.10	19.51	18.91	19.14	19.14	-0.21%	3,540,661
Dec 12, 2025	19.39	19.61	19.15	19.18	19.18	-1.03%	4,524,500
Dec 11, 2025	19.59	19.69	19.36	19.38	19.38	-1.62%	4,058,410
Dec 10, 2025	19.21	19.88	19.00	19.70	19.70	2.18%	7,255,815
Dec 9, 2025	19.20	19.51	19.16	19.28	19.28	-0.98%	4,523,190
Dec 8, 2025	18.99	19.72	18.97	19.47	19.47	2.74%	6,701,700
Dec 5, 2025	18.72	18.95	18.47	18.95	18.95	1.23%	2,777,400
Dec 4, 2025	18.79	18.93	18.66	18.72	18.72	0.16%	2,880,090
Dec 3, 2025	18.91	18.99	18.59	18.69	18.69	-1.22%	2,743,846
Dec 2, 2025	19.20	19.24	18.87	18.92	18.92	-1.66%	2,811,886
Dec 1, 2025	19.10	19.31	19.10	19.24	19.24	-0.05%	3,226,640
Nov 28, 2025	18.89	19.46	18.72	19.25	19.25	1.64%	6,513,582
Nov 27, 2025	18.50	19.26	18.18	18.94	18.94	2.38%	6,775,215
Nov 26, 2025	18.82	19.00	18.50	18.50	18.50	-2.17%	4,906,099
Nov 25, 2025	18.75	19.05	18.62	18.91	18.91	1.56%	4,028,471
Nov 24, 2025	18.70	18.85	18.43	18.62	18.62	0.11%	3,581,720
Nov 21, 2025	19.42	19.59	18.40	18.60	18.60	-5.10%	7,093,416