SHA:603968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	11.74	12.02	11.65	11.87	11.87	0.59%	3,774,100
Jan 28, 2026	11.88	11.95	11.74	11.80	11.80	-0.25%	2,569,500
Jan 27, 2026	11.87	11.95	11.53	11.83	11.83	-1.00%	2,881,000
Jan 26, 2026	11.93	12.20	11.80	11.95	11.95	0.34%	3,857,600
Jan 23, 2026	11.77	11.94	11.72	11.91	11.91	1.19%	2,665,300
Jan 22, 2026	11.66	11.83	11.58	11.77	11.77	1.03%	3,108,200
Jan 21, 2026	11.58	11.75	11.50	11.65	11.65	0.09%	3,805,000
Jan 20, 2026	11.61	11.74	11.50	11.64	11.64	0.26%	4,134,100
Jan 19, 2026	11.34	11.63	11.25	11.61	11.61	2.83%	3,198,700
Jan 16, 2026	11.48	11.52	11.27	11.29	11.29	-1.22%	2,231,100
Jan 15, 2026	11.33	11.55	11.29	11.43	11.43	0.79%	2,533,800
Jan 14, 2026	11.39	11.52	11.20	11.34	11.34	-	2,879,500
Jan 13, 2026	11.48	11.52	11.32	11.34	11.34	-0.70%	2,532,200
Jan 12, 2026	11.33	11.43	11.22	11.42	11.42	1.06%	2,271,900
Jan 9, 2026	11.28	11.34	11.15	11.30	11.30	0.27%	2,143,200
Jan 8, 2026	11.16	11.35	11.11	11.27	11.27	1.44%	2,025,800
Jan 7, 2026	11.29	11.32	11.10	11.11	11.11	-1.51%	1,718,400
Jan 6, 2026	11.28	11.41	11.17	11.28	11.28	0.53%	2,449,400
Jan 5, 2026	11.23	11.41	11.09	11.22	11.22	0.45%	2,915,800
Dec 31, 2025	11.11	11.25	10.93	11.17	11.17	0.36%	2,028,300
Dec 30, 2025	11.17	11.28	11.00	11.13	11.13	-0.36%	1,600,200
Dec 29, 2025	11.22	11.23	11.03	11.17	11.17	0.54%	1,658,100
Dec 26, 2025	11.31	11.37	11.11	11.11	11.11	-1.59%	1,670,900
Dec 25, 2025	11.32	11.38	11.24	11.29	11.29	0.18%	1,238,696
Dec 24, 2025	11.14	11.33	11.08	11.27	11.27	0.90%	1,352,600
Dec 23, 2025	11.11	11.25	11.03	11.17	11.17	0.18%	1,384,300
Dec 22, 2025	11.29	11.38	11.09	11.15	11.15	-0.45%	1,881,700
Dec 19, 2025	11.00	11.25	10.97	11.20	11.20	1.73%	1,975,000
Dec 18, 2025	10.69	11.11	10.62	11.01	11.01	2.99%	2,732,500
Dec 17, 2025	10.73	10.80	10.52	10.69	10.69	-0.47%	2,634,800
Dec 16, 2025	10.86	10.94	10.65	10.74	10.74	-1.38%	2,226,400
Dec 15, 2025	10.68	10.96	10.63	10.89	10.89	1.49%	2,341,100
Dec 12, 2025	10.92	11.07	10.73	10.73	10.73	-1.74%	2,377,300
Dec 11, 2025	11.22	11.28	10.89	10.92	10.92	-2.59%	3,115,600
Dec 10, 2025	11.31	11.39	11.15	11.21	11.21	-0.88%	2,517,700
Dec 9, 2025	11.49	11.59	11.30	11.31	11.31	-1.91%	2,053,500
Dec 8, 2025	11.56	11.66	11.45	11.53	11.53	0.26%	2,429,400
Dec 5, 2025	11.32	11.53	11.23	11.50	11.50	1.86%	1,998,600
Dec 4, 2025	11.51	11.60	11.28	11.29	11.29	-2.34%	2,093,200
Dec 3, 2025	11.57	11.79	11.46	11.56	11.56	-0.60%	2,444,800
Dec 2, 2025	11.67	11.75	11.50	11.63	11.63	-0.34%	2,239,605
Dec 1, 2025	11.92	11.92	11.67	11.67	11.67	-1.10%	2,027,400
Nov 28, 2025	11.55	11.82	11.44	11.80	11.80	2.08%	2,253,400
Nov 27, 2025	11.32	11.60	11.31	11.56	11.56	1.94%	2,444,800
Nov 26, 2025	11.60	11.75	11.34	11.34	11.34	-2.24%	2,534,700
Nov 25, 2025	11.60	11.78	11.56	11.60	11.60	0.87%	2,189,700
Nov 24, 2025	11.31	11.64	11.31	11.50	11.50	1.86%	3,826,300
Nov 21, 2025	12.20	12.37	11.25	11.29	11.29	-7.99%	5,083,800
Nov 20, 2025	12.44	12.55	12.20	12.27	12.27	-0.97%	2,220,200
Nov 19, 2025	12.54	12.67	12.23	12.39	12.39	-1.27%	2,614,200