SHA:603960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.36	16.57	16.06	16.30	16.30	-0.37%	3,789,525
Aug 13, 2026	16.52	16.60	16.31	16.36	16.36	-0.61%	3,682,800
Aug 12, 2026	16.35	16.53	16.22	16.46	16.46	1.04%	3,548,590
Aug 11, 2026	16.13	16.43	15.99	16.29	16.29	0.49%	3,809,325
Aug 10, 2026	16.08	16.28	15.93	16.21	16.21	0.50%	3,239,200
Aug 7, 2026	16.20	16.27	15.85	16.13	16.13	-0.49%	5,090,200
Aug 6, 2026	16.00	16.68	15.73	16.21	16.21	0.75%	5,735,094
Aug 5, 2026	15.92	16.40	15.82	16.09	16.09	1.07%	5,572,179
Aug 4, 2026	16.18	16.19	15.85	15.92	15.92	-1.61%	4,557,751
Aug 3, 2026	16.11	16.27	15.75	16.18	16.18	0.43%	5,856,582
Jul 31, 2026	15.80	16.33	15.34	16.11	16.11	6.83%	9,338,149
Jul 30, 2026	15.20	15.42	14.96	15.08	15.08	-2.01%	5,564,700
Jul 29, 2026	14.70	15.58	14.70	15.39	15.39	3.99%	7,557,822
Jul 28, 2026	14.31	15.06	14.26	14.80	14.80	2.78%	6,281,900
Jul 27, 2026	13.95	14.42	13.90	14.40	14.40	3.30%	4,919,500
Jul 24, 2026	13.90	14.15	13.75	13.94	13.94	-0.71%	3,491,900
Jul 23, 2026	13.79	14.13	13.53	14.04	14.04	3.31%	4,543,843
Jul 22, 2026	13.80	13.93	13.47	13.59	13.59	-2.16%	4,590,100
Jul 21, 2026	13.55	13.90	12.77	13.89	13.89	2.43%	7,069,500
Jul 20, 2026	14.50	14.64	13.36	13.56	13.56	-4.84%	6,809,000
Jul 17, 2026	14.85	15.15	14.08	14.25	14.25	-5.63%	5,799,001
Jul 16, 2026	14.56	15.52	14.56	15.10	15.10	-0.98%	4,694,500
Jul 15, 2026	15.12	15.64	14.87	15.25	15.25	0.46%	5,097,140
Jul 14, 2026	15.10	15.18	14.51	15.18	15.18	0.80%	5,197,996
Jul 13, 2026	16.14	16.14	15.02	15.06	15.06	-6.75%	6,428,000
Jul 10, 2026	15.88	16.58	15.77	16.15	16.15	1.64%	6,517,921
Jul 9, 2026	15.89	16.04	15.22	15.89	15.89	0.57%	6,042,080
Jul 8, 2026	16.36	16.37	15.74	15.80	15.80	-3.36%	5,770,500
Jul 7, 2026	17.35	17.58	16.29	16.35	16.35	-5.76%	7,113,703
Jul 6, 2026	18.20	18.50	17.32	17.35	17.35	-5.60%	9,700,784
Jul 3, 2026	17.51	18.72	17.49	18.38	18.38	4.97%	12,213,604
Jul 2, 2026	17.60	18.42	17.30	17.51	17.51	-0.17%	8,945,339
Jul 1, 2026	17.40	17.68	17.19	17.54	17.54	0.75%	7,005,097
Jun 30, 2026	17.16	17.50	16.85	17.41	17.41	1.81%	7,127,037
Jun 29, 2026	17.55	17.55	16.75	17.10	17.10	-2.29%	8,301,325
Jun 26, 2026	18.48	18.48	17.48	17.50	17.50	-5.20%	8,521,900
Jun 25, 2026	19.62	19.62	18.18	18.46	18.46	-5.91%	11,618,304
Jun 24, 2026	19.92	20.13	18.87	19.62	19.62	-2.29%	10,612,721
Jun 23, 2026	20.84	21.41	20.05	20.08	20.08	-1.71%	9,276,063
Jun 22, 2026	21.50	21.59	19.99	20.43	20.43	-4.98%	11,081,050
Jun 18, 2026	21.70	21.99	21.18	21.50	21.50	-0.60%	8,643,176
Jun 17, 2026	20.96	22.43	20.78	21.63	21.63	3.44%	12,306,534
Jun 16, 2026	19.98	21.22	19.69	20.91	20.91	5.13%	12,750,705
Jun 15, 2026	19.61	20.08	19.51	19.89	19.89	1.38%	8,515,400
Jun 12, 2026	19.80	20.59	19.38	19.62	19.62	-0.51%	10,265,200
Jun 11, 2026	20.22	20.56	19.45	19.72	19.72	-4.32%	8,372,753
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