SHA:603968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2026	15.00	15.68	14.44	15.68	15.68	10.04%	25,288,700
Feb 10, 2026	12.90	14.25	12.70	14.25	14.25	10.04%	15,898,630
Feb 9, 2026	12.96	12.99	12.60	12.95	12.95	0.23%	7,103,800
Feb 6, 2026	12.55	13.07	12.40	12.92	12.92	3.03%	9,497,300
Feb 5, 2026	12.19	13.09	12.19	12.54	12.54	2.87%	13,476,500
Feb 4, 2026	11.96	12.64	11.90	12.19	12.19	2.01%	6,776,599
Feb 3, 2026	11.88	12.05	11.72	11.95	11.95	1.88%	3,196,234
Feb 2, 2026	12.06	12.08	11.73	11.73	11.73	-2.74%	3,891,000
Jan 30, 2026	11.80	12.10	11.75	12.06	12.06	1.60%	4,906,033
Jan 29, 2026	11.74	12.02	11.65	11.87	11.87	0.59%	3,774,100
Jan 28, 2026	11.88	11.95	11.74	11.80	11.80	-0.25%	2,569,500
Jan 27, 2026	11.87	11.95	11.53	11.83	11.83	-1.00%	2,881,000
Jan 26, 2026	11.93	12.20	11.80	11.95	11.95	0.34%	3,857,600
Jan 23, 2026	11.77	11.94	11.72	11.91	11.91	1.19%	2,665,300
Jan 22, 2026	11.66	11.83	11.58	11.77	11.77	1.03%	3,108,200
Jan 21, 2026	11.58	11.75	11.50	11.65	11.65	0.09%	3,805,000
Jan 20, 2026	11.61	11.74	11.50	11.64	11.64	0.26%	4,134,100
Jan 19, 2026	11.34	11.63	11.25	11.61	11.61	2.83%	3,198,700
Jan 16, 2026	11.48	11.52	11.27	11.29	11.29	-1.22%	2,231,100
Jan 15, 2026	11.33	11.55	11.29	11.43	11.43	0.79%	2,533,800
Jan 14, 2026	11.39	11.52	11.20	11.34	11.34	-	2,879,500
Jan 13, 2026	11.48	11.52	11.32	11.34	11.34	-0.70%	2,532,200
Jan 12, 2026	11.33	11.43	11.22	11.42	11.42	1.06%	2,271,900
Jan 9, 2026	11.28	11.34	11.15	11.30	11.30	0.27%	2,143,200
Jan 8, 2026	11.16	11.35	11.11	11.27	11.27	1.44%	2,025,800
Jan 7, 2026	11.29	11.32	11.10	11.11	11.11	-1.51%	1,718,400
Jan 6, 2026	11.28	11.41	11.17	11.28	11.28	0.53%	2,449,400
Jan 5, 2026	11.23	11.41	11.09	11.22	11.22	0.45%	2,915,800
Dec 31, 2025	11.11	11.25	10.93	11.17	11.17	0.36%	2,028,300
Dec 30, 2025	11.17	11.28	11.00	11.13	11.13	-0.36%	1,600,200
Dec 29, 2025	11.22	11.23	11.03	11.17	11.17	0.54%	1,658,100
Dec 26, 2025	11.31	11.37	11.11	11.11	11.11	-1.59%	1,670,900
Dec 25, 2025	11.32	11.38	11.24	11.29	11.29	0.18%	1,238,696
Dec 24, 2025	11.14	11.33	11.08	11.27	11.27	0.90%	1,352,600
Dec 23, 2025	11.11	11.25	11.03	11.17	11.17	0.18%	1,384,300
Dec 22, 2025	11.29	11.38	11.09	11.15	11.15	-0.45%	1,881,700
Dec 19, 2025	11.00	11.25	10.97	11.20	11.20	1.73%	1,975,000
Dec 18, 2025	10.69	11.11	10.62	11.01	11.01	2.99%	2,732,500