SHA:603960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.90	20.96	19.81	19.83	19.83	-4.34%	8,748,048
Mar 19, 2026	21.39	21.44	20.63	20.73	20.73	-4.65%	9,607,593
Mar 18, 2026	21.44	21.83	21.28	21.74	21.74	1.21%	7,154,733
Mar 17, 2026	22.41	22.41	21.45	21.48	21.48	-3.20%	9,736,795
Mar 16, 2026	22.70	22.79	21.73	22.19	22.19	-1.68%	12,171,400
Mar 13, 2026	22.80	23.29	22.33	22.57	22.57	-1.95%	13,373,610
Mar 12, 2026	25.10	25.33	23.02	23.02	23.02	-10.01%	27,586,050
Mar 11, 2026	25.98	26.50	25.33	25.58	25.58	-2.48%	16,851,980
Mar 10, 2026	26.10	26.65	25.74	26.23	26.23	0.11%	13,347,800
Mar 9, 2026	26.75	26.75	25.31	26.20	26.20	-4.73%	20,615,660
Mar 6, 2026	26.07	27.50	25.05	27.50	27.50	2.88%	28,135,030
Mar 5, 2026	25.81	26.98	25.70	26.73	26.73	5.03%	22,993,910
Mar 4, 2026	25.10	26.39	25.05	25.45	25.45	-2.68%	14,537,740
Mar 3, 2026	25.23	27.00	25.11	26.15	26.15	3.61%	23,876,390
Mar 2, 2026	25.18	25.95	24.90	25.24	25.24	-3.03%	14,152,846
Feb 27, 2026	25.81	26.43	25.10	26.03	26.03	-0.80%	18,571,580
Feb 26, 2026	25.66	26.89	25.35	26.24	26.24	2.38%	25,309,790
Feb 25, 2026	26.52	26.59	25.12	25.63	25.63	-4.19%	24,772,510
Feb 24, 2026	27.78	29.10	26.51	26.75	26.75	-3.53%	40,855,290
Feb 13, 2026	24.85	27.73	24.77	27.73	27.73	10.00%	28,986,730
Feb 12, 2026	24.65	25.39	24.45	25.21	25.21	2.81%	20,256,860
Feb 11, 2026	24.47	24.99	24.09	24.52	24.52	-0.12%	25,856,280
Feb 10, 2026	22.28	24.55	22.26	24.55	24.55	9.99%	27,419,800
Feb 9, 2026	21.95	22.42	21.94	22.32	22.32	1.82%	6,445,284
Feb 6, 2026	22.00	22.27	21.75	21.92	21.92	-1.13%	6,537,120
Feb 5, 2026	22.00	22.42	21.80	22.17	22.17	0.91%	9,354,292
Feb 4, 2026	21.90	22.30	21.75	21.97	21.97	0.46%	7,584,604
Feb 3, 2026	21.61	22.07	21.36	21.87	21.87	1.63%	9,446,236
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