SHA:603960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	22.67	22.86	22.29	22.29	22.29	-1.85%	6,045,251
Apr 29, 2026	22.51	23.58	22.31	22.71	22.71	0.93%	9,330,845
Apr 28, 2026	22.30	22.97	21.97	22.50	22.50	0.49%	8,265,410
Apr 27, 2026	22.01	22.54	21.50	22.39	22.39	1.36%	8,538,015
Apr 24, 2026	22.02	22.75	21.60	22.09	22.09	-1.07%	11,657,970
Apr 23, 2026	22.71	22.98	22.27	22.33	22.33	-1.93%	13,397,480
Apr 22, 2026	24.95	24.96	22.43	22.77	22.77	-8.63%	26,845,750
Apr 21, 2026	24.30	24.95	24.15	24.92	24.92	2.42%	11,582,640
Apr 20, 2026	24.28	24.75	23.99	24.33	24.33	0.08%	13,872,630
Apr 17, 2026	24.41	24.48	23.89	24.31	24.31	-0.94%	13,393,000
Apr 16, 2026	24.18	24.92	24.17	24.54	24.54	0.90%	13,353,180
Apr 15, 2026	23.75	25.00	23.24	24.32	24.32	1.93%	19,822,450
Apr 14, 2026	23.24	24.18	23.05	23.86	23.86	2.67%	14,629,188
Apr 13, 2026	22.45	23.46	22.28	23.24	23.24	3.01%	10,785,812
Apr 10, 2026	22.73	23.00	22.44	22.56	22.56	0.18%	9,515,994
Apr 9, 2026	21.92	22.84	21.68	22.52	22.52	0.45%	11,835,050
Apr 8, 2026	21.80	22.45	21.47	22.42	22.42	4.28%	15,901,150
Apr 7, 2026	20.59	21.77	20.52	21.50	21.50	3.66%	12,837,090
Apr 3, 2026	20.30	20.96	20.24	20.74	20.74	1.62%	8,485,900
Apr 2, 2026	20.62	20.80	20.23	20.41	20.41	-1.45%	5,070,747
Apr 1, 2026	20.85	20.85	20.47	20.71	20.71	1.52%	5,878,836
Mar 31, 2026	21.02	21.06	20.40	20.40	20.40	-2.76%	7,675,334
Mar 30, 2026	20.03	21.28	20.01	20.98	20.98	2.44%	12,367,820
Mar 27, 2026	19.12	21.14	19.10	20.48	20.48	4.60%	16,563,344
Mar 26, 2026	19.85	20.05	19.44	19.58	19.58	-2.15%	6,645,066
Mar 25, 2026	19.90	20.13	19.70	20.01	20.01	1.94%	9,186,153
Mar 24, 2026	19.17	19.63	18.74	19.63	19.63	5.20%	11,356,440
Mar 23, 2026	19.43	19.92	18.50	18.66	18.66	-5.90%	12,964,460
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