SHA:603960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	21.04	21.95	20.34	20.61	20.61	-3.28%	8,340,850
Jun 9, 2026	21.71	22.10	21.24	21.31	21.31	-1.84%	7,669,916
Jun 8, 2026	21.20	22.47	21.10	21.71	21.71	0.23%	10,704,376
Jun 5, 2026	21.14	22.30	20.61	21.66	21.66	1.45%	10,369,800
Jun 4, 2026	22.02	22.54	21.34	21.35	21.35	-2.06%	11,835,430
Jun 3, 2026	20.38	21.99	20.35	21.80	21.80	7.07%	14,282,090
Jun 2, 2026	20.15	20.53	19.66	20.36	20.36	0.84%	7,644,224
Jun 1, 2026	20.50	20.71	20.05	20.20	20.19	-2.13%	9,911,850
May 29, 2026	21.92	22.29	20.51	20.64	20.63	-6.22%	13,044,580
May 28, 2026	21.95	23.48	21.50	22.01	22.00	0.23%	16,112,370
May 27, 2026	23.80	23.80	21.64	21.96	21.95	-7.81%	17,045,150
May 26, 2026	24.38	24.50	23.40	23.82	23.81	-1.37%	16,051,000
May 25, 2026	24.44	24.96	23.71	24.15	24.14	2.03%	21,715,620
May 22, 2026	21.52	23.67	21.33	23.67	23.66	9.99%	14,710,020
May 21, 2026	22.55	22.77	21.52	21.52	21.51	-3.58%	9,200,630
May 20, 2026	22.61	22.78	21.64	22.32	22.31	-2.02%	9,503,936
May 19, 2026	22.38	22.88	22.27	22.78	22.77	1.02%	6,921,013
May 18, 2026	23.20	23.20	22.37	22.55	22.54	-2.80%	10,654,590
May 15, 2026	22.95	23.94	22.95	23.20	23.19	0.65%	10,459,390
May 14, 2026	23.94	23.96	22.85	23.05	23.04	-3.76%	10,648,100
May 13, 2026	22.70	24.35	22.51	23.95	23.94	4.49%	16,638,400
May 12, 2026	23.60	23.74	22.68	22.92	22.91	-2.80%	9,271,603
May 11, 2026	24.22	24.25	23.53	23.58	23.57	-1.71%	12,581,150
May 8, 2026	22.50	24.78	22.43	23.99	23.98	5.73%	22,177,280
May 7, 2026	22.26	22.84	22.07	22.69	22.68	2.44%	9,590,556
May 6, 2026	22.23	23.52	21.80	22.15	22.14	-0.63%	15,441,900
Apr 30, 2026	22.67	22.86	22.29	22.29	22.28	-1.85%	6,045,251
Apr 29, 2026	22.51	23.58	22.31	22.71	22.70	0.93%	9,330,845
Apr 28, 2026	22.30	22.97	21.97	22.50	22.49	0.49%	8,265,410
Apr 27, 2026	22.01	22.54	21.50	22.39	22.38	1.36%	8,538,015
Apr 24, 2026	22.02	22.75	21.60	22.09	22.08	-1.07%	11,657,970
Apr 23, 2026	22.71	22.98	22.27	22.33	22.32	-1.93%	13,397,480
Apr 22, 2026	24.95	24.96	22.43	22.77	22.76	-8.63%	26,845,750
Apr 21, 2026	24.30	24.95	24.15	24.92	24.91	2.42%	11,582,640
Apr 20, 2026	24.28	24.75	23.99	24.33	24.32	0.08%	13,872,630
Apr 17, 2026	24.41	24.48	23.89	24.31	24.30	-0.94%	13,393,000
Apr 16, 2026	24.18	24.92	24.17	24.54	24.53	0.90%	13,353,180
Apr 15, 2026	23.75	25.00	23.24	24.32	24.31	1.93%	19,822,450
Apr 14, 2026	23.24	24.18	23.05	23.86	23.85	2.67%	14,629,180
Apr 13, 2026	22.45	23.46	22.28	23.24	23.23	3.01%	10,785,810
Apr 10, 2026	22.73	23.00	22.44	22.56	22.55	0.18%	9,515,994
Apr 9, 2026	21.92	22.84	21.68	22.52	22.51	0.45%	11,835,050
Apr 8, 2026	21.80	22.45	21.47	22.42	22.41	4.28%	15,901,150
Apr 7, 2026	20.59	21.77	20.52	21.50	21.49	3.66%	12,837,090
Apr 3, 2026	20.30	20.96	20.24	20.74	20.73	1.62%	8,485,900
Apr 2, 2026	20.62	20.80	20.23	20.41	20.40	-1.45%	5,070,747
Apr 1, 2026	20.85	20.85	20.47	20.71	20.70	1.52%	5,878,836
Mar 31, 2026	21.02	21.06	20.40	20.40	20.39	-2.76%	7,675,334
Mar 30, 2026	20.03	21.28	20.01	20.98	20.97	2.44%	12,367,820
Mar 27, 2026	19.12	21.14	19.10	20.48	20.47	4.60%	16,563,340