SHA:603968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.39	10.49	10.24	10.31	10.31	-0.77%	2,211,600
Sep 17, 2026	10.37	10.45	10.13	10.39	10.39	0.78%	2,359,200
Sep 16, 2026	10.10	10.37	9.96	10.31	10.31	1.48%	2,186,603
Sep 15, 2026	10.61	10.63	10.10	10.16	10.16	-3.33%	2,791,100
Sep 14, 2026	10.64	10.68	10.39	10.51	10.51	-0.85%	3,003,150
Sep 11, 2026	10.83	10.83	10.40	10.60	10.60	-2.21%	3,038,400
Sep 10, 2026	11.11	11.25	10.78	10.84	10.84	-2.95%	2,719,610
Sep 9, 2026	11.11	11.28	11.04	11.17	11.17	0.45%	3,214,303
Sep 8, 2026	10.75	11.18	10.75	11.12	11.12	2.96%	3,854,300
Sep 7, 2026	10.80	10.89	10.66	10.80	10.80	1.03%	1,957,700
Sep 4, 2026	10.67	10.89	10.64	10.69	10.69	-	1,778,400
Sep 3, 2026	10.98	11.03	10.68	10.69	10.69	-2.20%	2,178,200
Sep 2, 2026	11.02	11.03	10.80	10.93	10.93	-0.82%	2,134,300
Sep 1, 2026	10.91	11.12	10.91	11.02	11.02	1.10%	1,923,899
Aug 31, 2026	10.80	10.97	10.69	10.90	10.90	0.83%	2,566,250
Aug 28, 2026	10.72	10.96	10.51	10.81	10.81	2.17%	3,491,950
Aug 27, 2026	10.60	10.61	10.40	10.58	10.58	-0.47%	2,054,700
Aug 26, 2026	10.57	10.66	10.50	10.63	10.63	0.57%	1,442,099
Aug 25, 2026	10.27	10.60	10.21	10.57	10.57	1.93%	1,851,700
Aug 24, 2026	10.48	10.48	10.25	10.37	10.37	-0.29%	1,660,700
Aug 21, 2026	10.42	10.47	10.18	10.40	10.40	-0.19%	1,643,610
Aug 20, 2026	10.21	10.48	10.21	10.42	10.42	1.96%	1,937,200
Aug 19, 2026	10.55	10.55	10.20	10.22	10.22	-3.04%	2,410,600
Aug 18, 2026	10.47	10.58	10.41	10.54	10.54	0.76%	1,991,000
Aug 17, 2026	10.21	10.48	10.16	10.46	10.46	2.15%	2,144,900
Aug 14, 2026	10.23	10.35	10.14	10.24	10.24	0.20%	1,504,000
Aug 13, 2026	10.39	10.40	10.21	10.22	10.22	-1.64%	1,986,101
Aug 12, 2026	10.33	10.41	10.26	10.39	10.39	0.78%	1,437,200
Aug 11, 2026	10.33	10.44	10.21	10.31	10.31	-0.58%	1,946,310
Aug 10, 2026	10.10	10.42	10.01	10.37	10.37	2.98%	2,795,900
Aug 7, 2026	10.05	10.11	9.86	10.07	10.07	0.20%	2,264,200
Aug 6, 2026	9.86	10.06	9.86	10.05	10.05	1.41%	2,073,301
Aug 5, 2026	10.02	10.06	9.85	9.91	9.91	-0.80%	2,598,110
Aug 4, 2026	10.10	10.14	9.97	9.99	9.99	-0.70%	3,772,101
Aug 3, 2026	9.58	10.22	9.55	10.06	10.06	4.68%	4,970,609
Jul 31, 2026	9.38	9.80	9.38	9.61	9.61	1.37%	3,190,528
Jul 30, 2026	9.52	9.77	9.42	9.48	9.48	-0.73%	3,166,400
Jul 29, 2026	9.34	9.60	9.31	9.55	9.55	2.58%	3,240,000
Jul 28, 2026	9.16	9.38	9.00	9.31	9.31	1.20%	2,280,400
Jul 27, 2026	8.94	9.24	8.89	9.20	9.20	2.45%	2,389,700
Jul 24, 2026	9.18	9.19	8.88	8.98	8.98	-2.18%	2,286,600
Jul 23, 2026	8.83	9.18	8.80	9.18	9.18	3.49%	2,816,900
Jul 22, 2026	9.08	9.10	8.72	8.87	8.87	-0.11%	3,298,100
Jul 21, 2026	8.95	9.05	8.64	8.88	8.88	-0.78%	4,380,200
Jul 20, 2026	9.29	9.50	8.83	8.95	8.95	-3.76%	3,499,000
Jul 17, 2026	9.50	9.72	9.14	9.30	9.30	-2.62%	2,953,300
Jul 16, 2026	9.55	9.65	9.38	9.55	9.55	0.42%	2,092,100
Jul 15, 2026	9.38	9.59	9.32	9.51	9.51	1.17%	2,799,000
Jul 14, 2026	9.06	9.40	8.98	9.40	9.40	3.64%	3,224,300
Jul 13, 2026	9.24	9.37	9.06	9.07	9.07	-2.89%	2,380,700