SHA:603968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.17	9.74	9.01	9.66	9.66	5.34%	10,691,300
Oct 30, 2026	9.39	9.79	9.16	9.17	9.17	-9.92%	13,963,790
Oct 29, 2026	10.44	10.46	10.12	10.18	10.18	-2.49%	8,821,300
Oct 28, 2026	10.46	10.49	10.24	10.44	10.44	1.26%	7,983,228
Oct 27, 2026	10.55	10.79	10.28	10.31	10.31	-2.18%	9,628,700
Oct 26, 2026	10.71	10.71	10.33	10.54	10.54	-1.95%	10,612,200
Oct 23, 2026	10.40	10.86	10.16	10.75	10.75	1.61%	17,158,500
Oct 22, 2026	11.64	11.64	10.58	10.58	10.58	-10.03%	18,784,500
Oct 21, 2026	11.64	12.24	11.56	11.76	11.76	1.03%	24,012,623
Oct 20, 2026	12.56	12.57	11.37	11.64	11.64	-7.55%	29,343,600
Oct 19, 2026	13.02	13.57	12.33	12.59	12.59	-5.69%	30,008,213
Oct 16, 2026	13.80	15.15	12.98	13.35	13.35	-6.12%	37,328,053
Oct 15, 2026	14.30	15.46	14.22	14.22	14.22	-10.00%	29,153,700
Oct 14, 2026	15.07	15.80	14.58	15.80	15.80	10.03%	38,360,884
Oct 13, 2026	13.00	14.36	13.00	14.36	14.36	10.04%	28,763,309
Oct 12, 2026	11.80	13.05	11.41	13.05	13.05	10.03%	26,274,000
Oct 9, 2026	11.99	11.99	11.36	11.86	11.86	-3.58%	16,614,400
Oct 8, 2026	11.45	12.44	11.37	12.30	12.30	6.96%	23,789,689
Sep 30, 2026	11.16	11.88	11.15	11.50	11.50	3.14%	16,600,550
Sep 29, 2026	11.63	11.76	10.90	11.15	11.15	-4.13%	19,204,160
Sep 28, 2026	10.65	11.63	10.53	11.63	11.63	10.03%	10,224,660
Sep 24, 2026	10.63	10.75	10.52	10.57	10.57	-0.56%	3,171,290
Sep 23, 2026	10.91	10.96	10.61	10.63	10.63	-3.45%	6,531,250
Sep 22, 2026	10.49	11.21	10.44	11.01	11.01	4.46%	6,439,900
Sep 21, 2026	10.35	10.60	9.95	10.54	10.54	2.23%	2,459,400
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