SHA:603968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	11.79	11.96	11.62	11.96	11.96	1.70%	4,127,600
Apr 24, 2026	11.57	11.80	11.45	11.76	11.76	0.94%	4,337,000
Apr 23, 2026	11.80	11.80	11.59	11.65	11.65	-0.85%	3,498,930
Apr 22, 2026	11.80	11.85	11.65	11.75	11.75	-0.42%	2,710,400
Apr 21, 2026	11.79	11.85	11.70	11.80	11.80	0.34%	3,583,200
Apr 20, 2026	11.61	11.82	11.60	11.76	11.76	1.20%	3,753,200
Apr 17, 2026	11.83	11.88	11.56	11.62	11.62	-1.86%	4,950,570
Apr 16, 2026	11.68	11.86	11.60	11.84	11.84	0.85%	5,646,360
Apr 15, 2026	12.07	12.08	11.63	11.74	11.74	-2.65%	8,209,200
Apr 14, 2026	12.45	12.54	11.98	12.06	12.06	-4.21%	9,969,970
Apr 13, 2026	12.51	12.96	12.28	12.59	12.59	-3.15%	9,614,570
Apr 10, 2026	13.13	13.13	12.84	13.00	13.00	-1.14%	8,739,970
Apr 9, 2026	13.28	13.29	12.89	13.15	13.15	-4.01%	14,357,780
Apr 8, 2026	14.20	14.22	12.98	13.70	13.70	-3.45%	27,703,410
Apr 7, 2026	12.77	14.19	12.77	14.19	14.19	10.00%	12,849,210
Apr 3, 2026	13.45	13.53	12.28	12.90	12.90	-5.01%	12,315,600
Apr 2, 2026	13.01	13.98	12.85	13.58	13.58	4.62%	12,159,000
Apr 1, 2026	12.84	13.00	12.75	12.98	12.98	2.20%	3,056,000
Mar 31, 2026	13.10	13.11	12.67	12.70	12.70	-2.68%	3,475,200
Mar 30, 2026	12.79	13.07	12.73	13.05	13.05	0.93%	4,427,000
Mar 27, 2026	12.48	12.96	12.44	12.93	12.93	2.38%	4,995,800
Mar 26, 2026	12.78	13.04	12.47	12.63	12.63	-2.02%	5,260,700
Mar 25, 2026	12.73	13.27	12.73	12.89	12.89	1.26%	9,479,896
Mar 24, 2026	13.01	13.13	12.53	12.73	12.73	-0.70%	8,988,896
Mar 23, 2026	13.58	13.96	12.63	12.82	12.82	-7.10%	13,742,900
Mar 20, 2026	13.28	13.90	12.87	13.80	13.80	3.92%	10,862,200
Mar 19, 2026	13.87	13.87	13.16	13.28	13.28	-4.25%	5,929,900
Mar 18, 2026	13.92	13.99	13.57	13.87	13.87	0.14%	5,800,100
Mar 17, 2026	14.18	14.51	13.83	13.85	13.85	-2.53%	5,865,500
Mar 16, 2026	14.59	14.73	14.12	14.21	14.21	-2.54%	8,149,900
Mar 13, 2026	13.88	15.17	13.75	14.58	14.58	5.04%	16,373,200
Mar 12, 2026	14.25	14.25	13.80	13.88	13.88	-1.28%	6,473,800
Mar 11, 2026	14.43	14.49	13.85	14.06	14.06	-2.02%	8,981,600
Mar 10, 2026	14.43	14.44	14.11	14.35	14.35	0.77%	7,282,600
Mar 9, 2026	14.58	14.58	14.07	14.24	14.24	-3.46%	8,917,700
Mar 6, 2026	13.78	14.99	13.78	14.75	14.75	5.73%	16,788,290
Mar 5, 2026	14.71	14.81	13.86	13.95	13.95	-4.26%	12,874,300
Mar 4, 2026	14.20	14.96	14.08	14.57	14.57	2.03%	10,781,460
Mar 3, 2026	15.41	15.50	14.28	14.28	14.28	-7.33%	15,316,620
Mar 2, 2026	15.50	15.87	15.01	15.41	15.41	-3.81%	17,904,800
Feb 27, 2026	16.00	16.07	15.50	16.02	16.02	-2.08%	15,941,190
Feb 26, 2026	16.55	16.56	15.62	16.36	16.36	-2.62%	20,756,630
Feb 25, 2026	16.69	17.47	16.31	16.80	16.80	-1.18%	30,427,190
Feb 24, 2026	16.08	17.75	15.57	17.00	17.00	5.13%	33,446,860
Feb 13, 2026	15.48	16.65	15.15	16.17	16.17	0.25%	27,594,773
Feb 12, 2026	15.48	16.46	14.91	16.13	16.13	2.87%	43,261,120