SHA:603968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.08	9.45	8.92	9.34	9.34	2.41%	3,274,900
Jul 9, 2026	9.17	9.21	8.86	9.12	9.12	0.22%	2,925,100
Jul 8, 2026	9.23	9.24	9.02	9.10	9.10	-1.41%	2,573,910
Jul 7, 2026	9.55	9.55	9.16	9.23	9.23	-3.15%	2,542,300
Jul 6, 2026	9.74	9.78	9.47	9.53	9.53	-1.55%	2,354,000
Jul 3, 2026	9.55	9.71	9.44	9.68	9.68	1.57%	3,021,300
Jul 2, 2026	9.48	9.72	9.40	9.53	9.53	0.42%	3,635,000
Jul 1, 2026	9.12	9.62	9.12	9.49	9.49	2.48%	4,156,300
Jun 30, 2026	9.35	9.44	9.16	9.26	9.26	-1.07%	3,020,700
Jun 29, 2026	9.36	9.48	9.04	9.36	9.36	-0.32%	3,821,200
Jun 26, 2026	9.60	9.61	9.35	9.39	9.39	-2.59%	3,420,000
Jun 25, 2026	9.73	9.85	9.41	9.64	9.64	-1.83%	3,709,000
Jun 24, 2026	10.11	10.33	9.65	9.82	9.82	-2.87%	3,960,300
Jun 23, 2026	9.87	10.28	9.87	10.11	10.11	0.40%	3,214,500
Jun 22, 2026	9.92	10.07	9.52	10.07	10.07	1.31%	4,994,940
Jun 18, 2026	10.09	10.20	9.90	9.94	9.94	-2.07%	3,892,900
Jun 17, 2026	10.60	10.63	10.09	10.15	10.15	-4.96%	5,552,700
Jun 16, 2026	11.10	11.17	10.55	10.68	10.68	-1.75%	3,963,640
Jun 15, 2026	10.83	11.30	10.78	10.87	10.87	0.18%	5,472,000
Jun 12, 2026	10.28	11.28	10.15	10.85	10.85	5.34%	8,465,400
Jun 11, 2026	10.40	10.45	10.08	10.30	10.30	-1.15%	3,860,300
Jun 10, 2026	10.60	10.60	10.27	10.42	10.42	-1.33%	4,137,800
Jun 9, 2026	10.72	10.93	10.51	10.56	10.56	-0.94%	4,354,600
Jun 8, 2026	10.55	11.05	10.49	10.66	10.66	-1.57%	5,271,000
Jun 5, 2026	11.04	11.14	10.52	10.83	10.83	-1.99%	7,902,122
Jun 4, 2026	11.15	11.59	11.01	11.05	11.05	-1.95%	7,047,152
Jun 3, 2026	11.59	11.59	11.05	11.27	11.27	-2.76%	8,361,122
Jun 2, 2026	12.48	12.54	11.41	11.59	11.59	-8.23%	13,541,500
Jun 1, 2026	12.50	12.66	12.00	12.63	12.63	1.85%	12,613,600
May 29, 2026	12.58	13.10	12.36	12.40	12.40	-1.67%	14,684,200
May 28, 2026	12.85	13.63	12.40	12.61	12.61	-1.87%	24,456,190
May 27, 2026	12.40	12.85	11.99	12.85	12.85	10.02%	24,121,750
May 26, 2026	11.20	12.10	11.04	11.68	11.68	4.29%	12,027,850
May 25, 2026	11.51	11.59	11.10	11.20	11.20	-2.10%	3,893,100
May 22, 2026	11.28	11.57	11.13	11.44	11.44	1.69%	4,015,029
May 21, 2026	11.90	11.97	11.10	11.25	11.25	-5.46%	5,362,300
May 20, 2026	11.98	12.03	11.75	11.90	11.90	-0.58%	3,109,900
May 19, 2026	11.85	12.10	11.78	11.97	11.97	1.44%	4,470,029
May 18, 2026	11.77	11.90	11.61	11.80	11.80	0.43%	2,744,500
May 15, 2026	11.85	11.94	11.66	11.75	11.75	-1.26%	3,536,800
May 14, 2026	11.99	12.06	11.82	11.90	11.90	-0.25%	3,371,100
May 13, 2026	11.94	12.10	11.85	11.93	11.93	-0.08%	4,038,501
May 12, 2026	12.35	12.37	11.84	11.94	11.94	-3.16%	7,405,513
May 11, 2026	12.38	12.38	12.10	12.33	12.33	0.08%	4,446,001
May 8, 2026	12.14	12.41	12.10	12.32	12.32	1.15%	3,944,401
May 7, 2026	12.11	12.30	12.06	12.18	12.18	0.66%	4,691,000
May 6, 2026	12.10	12.20	12.02	12.10	12.10	1.42%	5,770,500
Apr 30, 2026	11.90	12.04	11.66	11.93	11.93	-2.05%	9,010,000
Apr 29, 2026	12.04	12.23	11.87	12.18	12.18	1.16%	4,655,000
Apr 28, 2026	11.90	12.07	11.85	12.04	12.04	0.67%	4,000,100