SHA:603960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.14	18.42	17.60	17.88	17.88	-1.92%	8,710,400
Sep 23, 2026	19.29	19.88	18.07	18.23	18.23	-6.42%	15,871,590
Sep 22, 2026	18.49	19.88	18.20	19.48	19.48	6.10%	20,178,119
Sep 21, 2026	17.04	18.83	17.03	18.36	18.36	7.24%	22,166,826
Sep 18, 2026	17.01	17.18	16.66	17.12	17.12	0.71%	14,865,273
Sep 17, 2026	15.30	17.00	15.25	17.00	17.00	10.03%	17,926,411
Sep 16, 2026	15.82	15.88	14.26	15.45	15.45	-1.65%	10,608,088
Sep 15, 2026	15.80	15.85	15.29	15.71	15.71	0.38%	3,769,800
Sep 14, 2026	15.30	15.75	14.92	15.65	15.65	3.23%	4,746,989
Sep 11, 2026	15.26	15.40	14.89	15.16	15.16	-2.00%	3,624,801
Sep 10, 2026	15.71	15.80	15.37	15.47	15.47	-2.52%	3,551,983
Sep 9, 2026	15.98	16.11	15.72	15.87	15.87	-1.12%	3,614,975
Sep 8, 2026	16.26	16.30	15.95	16.05	16.05	-1.29%	4,327,900
Sep 7, 2026	16.26	16.49	16.02	16.26	16.26	-0.49%	5,202,842
Sep 4, 2026	17.09	17.23	16.31	16.34	16.34	-2.80%	10,165,804
Sep 3, 2026	15.95	17.67	15.95	16.81	16.81	4.54%	13,393,362
Sep 2, 2026	16.36	16.39	16.00	16.08	16.08	-1.77%	3,316,808
Sep 1, 2026	16.16	16.60	16.12	16.37	16.37	0.99%	5,411,400
Aug 31, 2026	15.66	16.23	15.65	16.21	16.21	1.95%	4,475,300
Aug 28, 2026	16.09	16.36	15.89	15.90	15.90	-2.09%	6,392,363
Aug 27, 2026	15.90	16.60	15.60	16.24	16.24	1.56%	8,415,212
Aug 26, 2026	15.92	16.25	15.81	15.99	15.99	0.38%	3,754,600
Aug 25, 2026	15.49	16.03	15.41	15.93	15.93	2.12%	2,927,822
Aug 24, 2026	15.77	16.18	15.47	15.60	15.60	-2.07%	2,569,260
Aug 21, 2026	15.86	16.00	15.58	15.93	15.93	0.44%	2,562,185
Aug 20, 2026	15.45	16.05	15.45	15.86	15.86	2.79%	4,413,146
Aug 19, 2026	16.10	16.28	15.39	15.43	15.43	-6.82%	7,099,287
Aug 18, 2026	16.97	16.97	16.20	16.56	16.56	-1.25%	4,342,900
Aug 17, 2026	16.30	16.80	16.21	16.77	16.77	2.88%	4,883,300
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