SHA:603960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	19.74	20.10	19.35	19.60	19.60	-0.91%	4,698,523
Nov 19, 2025	20.00	20.39	19.71	19.78	19.78	-1.35%	5,302,301
Nov 18, 2025	20.25	20.42	20.00	20.05	20.05	-2.05%	5,465,883
Nov 17, 2025	19.98	20.58	19.77	20.47	20.47	2.86%	8,790,909
Nov 14, 2025	20.08	20.14	19.90	19.90	19.90	-1.53%	4,691,698
Nov 13, 2025	20.19	20.37	19.88	20.21	20.21	0.15%	8,285,633
Nov 12, 2025	19.68	20.21	19.51	20.18	20.18	3.43%	11,715,460
Nov 11, 2025	19.40	19.77	19.26	19.51	19.51	1.04%	6,009,148
Nov 10, 2025	19.19	19.35	19.05	19.31	19.31	0.63%	4,030,341
Nov 7, 2025	19.20	19.35	19.19	19.19	19.19	-0.67%	3,180,300
Nov 6, 2025	19.30	19.42	19.19	19.32	19.32	0.21%	3,380,000
Nov 5, 2025	19.18	19.34	19.08	19.28	19.28	-0.36%	3,470,300
Nov 4, 2025	19.58	19.58	19.24	19.35	19.35	-1.23%	3,880,175
Nov 3, 2025	19.67	19.67	19.40	19.59	19.59	-	3,780,500
Oct 31, 2025	19.28	19.60	19.26	19.59	19.59	1.24%	4,312,661
Oct 30, 2025	19.46	19.55	19.29	19.35	19.35	-1.07%	4,874,797
Oct 29, 2025	19.56	19.59	19.21	19.56	19.56	-0.86%	6,694,476
Oct 28, 2025	19.68	19.88	19.52	19.73	19.73	0.20%	4,725,669
Oct 27, 2025	19.60	19.79	19.55	19.69	19.69	0.46%	5,526,637
Oct 24, 2025	19.30	19.76	19.30	19.60	19.60	1.50%	5,557,017
Oct 23, 2025	19.45	19.45	19.04	19.31	19.31	-0.57%	5,745,789
Oct 22, 2025	19.59	19.68	19.40	19.42	19.42	-1.57%	5,525,176
Oct 21, 2025	19.64	19.81	19.31	19.73	19.73	0.77%	7,940,260
Oct 20, 2025	19.80	19.98	19.31	19.58	19.58	-0.31%	7,766,093
Oct 17, 2025	20.73	20.76	19.61	19.64	19.64	-5.35%	11,211,460
Oct 16, 2025	21.20	21.22	20.56	20.75	20.75	-2.49%	8,738,177
Oct 15, 2025	21.35	21.40	20.69	21.28	21.28	0.52%	8,724,762
Oct 14, 2025	22.20	22.35	21.02	21.17	21.17	-4.38%	13,730,520
Oct 13, 2025	21.54	22.40	21.51	22.14	22.14	-1.82%	10,434,190
Oct 10, 2025	22.36	22.71	22.06	22.55	22.55	0.71%	18,322,990
Oct 9, 2025	21.49	22.58	21.22	22.39	22.39	4.24%	19,675,990
Sep 30, 2025	21.67	21.85	21.43	21.48	21.48	-1.74%	13,446,570
Sep 29, 2025	21.26	22.20	21.05	21.86	21.86	2.48%	22,022,220
Sep 26, 2025	20.69	21.77	20.33	21.33	21.33	3.34%	22,114,590
Sep 25, 2025	20.99	21.13	20.58	20.64	20.64	-1.95%	10,025,080
Sep 24, 2025	21.10	21.15	20.80	21.05	21.05	-1.08%	13,481,340
Sep 23, 2025	21.05	21.29	20.63	21.28	21.28	1.14%	20,504,370
Sep 22, 2025	20.01	21.66	19.98	21.04	21.04	5.15%	20,492,350
Sep 19, 2025	20.60	20.60	19.97	20.01	20.01	-2.49%	9,652,697