SHA:603968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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