Shenzhen Original Advanced Compounds Co., Ltd. (SHA:603991)
China · Delayed Price · Currency is CNY 84.07
-3.14 (-3.60%)
Feb 2, 2026, 3:00 PM CST
SHA:603991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 85.99 | 88.60 | 84.94 | 87.21 | 87.21 | 3.21% | 3,120,600 |
| Jan 29, 2026 | 89.60 | 91.90 | 84.50 | 84.50 | 84.50 | -3.60% | 4,015,800 |
| Jan 28, 2026 | 88.00 | 89.00 | 85.95 | 87.66 | 87.66 | -0.03% | 2,379,599 |
| Jan 27, 2026 | 86.69 | 88.18 | 82.70 | 87.69 | 87.69 | 2.17% | 3,182,100 |
| Jan 26, 2026 | 87.35 | 90.88 | 85.68 | 85.83 | 85.83 | -1.65% | 3,262,500 |
| Jan 23, 2026 | 88.13 | 88.47 | 84.25 | 87.27 | 87.27 | -1.72% | 3,384,766 |
| Jan 22, 2026 | 88.20 | 90.00 | 85.26 | 88.80 | 88.80 | 3.10% | 7,028,499 |
| Jan 21, 2026 | 77.62 | 86.13 | 77.57 | 86.13 | 86.13 | 10.00% | 3,056,600 |
| Jan 20, 2026 | 77.27 | 79.20 | 76.57 | 78.30 | 78.30 | 1.36% | 3,135,100 |
| Jan 19, 2026 | 80.50 | 80.75 | 77.01 | 77.25 | 77.25 | -4.04% | 4,390,699 |
| Jan 16, 2026 | 76.99 | 83.06 | 75.80 | 80.50 | 80.50 | 4.49% | 6,352,119 |
| Jan 15, 2026 | 74.64 | 77.80 | 73.90 | 77.04 | 77.04 | 3.46% | 3,756,966 |
| Jan 14, 2026 | 75.00 | 75.71 | 73.95 | 74.46 | 74.46 | -1.05% | 2,240,600 |
| Jan 13, 2026 | 75.93 | 76.50 | 74.86 | 75.25 | 75.25 | -0.86% | 2,092,300 |
| Jan 12, 2026 | 77.80 | 78.00 | 75.50 | 75.90 | 75.90 | -2.32% | 3,160,900 |
| Jan 9, 2026 | 74.85 | 79.21 | 74.66 | 77.70 | 77.70 | 3.85% | 3,301,105 |
| Jan 8, 2026 | 77.77 | 77.88 | 74.55 | 74.82 | 74.82 | -2.73% | 2,582,200 |
| Jan 7, 2026 | 75.00 | 77.77 | 74.98 | 76.92 | 76.92 | 3.10% | 3,217,600 |
| Jan 6, 2026 | 74.22 | 75.28 | 73.82 | 74.61 | 74.61 | 0.53% | 1,455,800 |
| Jan 5, 2026 | 74.30 | 75.16 | 73.48 | 74.22 | 74.22 | 0.76% | 1,848,400 |
| Dec 31, 2025 | 72.80 | 76.50 | 72.19 | 73.66 | 73.66 | 1.03% | 2,545,600 |
| Dec 30, 2025 | 72.33 | 74.43 | 72.02 | 72.91 | 72.91 | 0.84% | 1,745,800 |
| Dec 29, 2025 | 73.00 | 73.38 | 71.58 | 72.30 | 72.30 | -0.86% | 1,798,000 |
| Dec 26, 2025 | 73.28 | 74.01 | 72.46 | 72.93 | 72.93 | -1.18% | 1,902,296 |
| Dec 25, 2025 | 75.75 | 76.66 | 73.70 | 73.80 | 73.80 | -2.86% | 2,196,899 |
| Dec 24, 2025 | 74.89 | 78.32 | 74.00 | 75.97 | 75.97 | 4.00% | 2,894,996 |
| Dec 23, 2025 | 74.21 | 75.00 | 73.00 | 73.05 | 73.05 | -0.90% | 1,443,600 |
| Dec 22, 2025 | 74.86 | 75.23 | 73.46 | 73.71 | 73.71 | -1.54% | 1,524,600 |
| Dec 19, 2025 | 73.96 | 75.63 | 72.68 | 74.86 | 74.86 | 1.23% | 1,769,300 |
| Dec 18, 2025 | 76.99 | 76.99 | 73.80 | 73.95 | 73.95 | -3.45% | 1,798,800 |
| Dec 17, 2025 | 75.32 | 77.20 | 74.68 | 76.59 | 76.59 | 3.07% | 2,284,500 |
| Dec 16, 2025 | 75.67 | 76.39 | 73.68 | 74.31 | 74.31 | -1.81% | 1,885,400 |
| Dec 15, 2025 | 77.30 | 78.59 | 75.58 | 75.68 | 75.68 | -2.66% | 1,895,305 |
| Dec 12, 2025 | 77.17 | 80.00 | 76.50 | 77.75 | 77.75 | -0.19% | 2,480,495 |
| Dec 11, 2025 | 79.70 | 79.70 | 77.66 | 77.90 | 77.90 | -1.37% | 1,569,415 |
| Dec 10, 2025 | 79.00 | 79.80 | 76.66 | 78.98 | 78.98 | 0.15% | 1,768,200 |
| Dec 9, 2025 | 79.92 | 81.47 | 78.20 | 78.86 | 78.86 | -1.33% | 2,613,800 |
| Dec 8, 2025 | 76.95 | 81.48 | 76.95 | 79.92 | 79.92 | 3.89% | 3,799,600 |
| Dec 5, 2025 | 77.57 | 79.52 | 76.16 | 76.93 | 76.93 | -0.76% | 1,976,801 |
| Dec 4, 2025 | 77.99 | 78.76 | 76.11 | 77.52 | 77.52 | -0.31% | 2,115,500 |
| Dec 3, 2025 | 79.50 | 79.88 | 77.25 | 77.76 | 77.76 | -1.44% | 3,545,000 |
| Dec 2, 2025 | 75.99 | 80.20 | 74.00 | 78.90 | 78.90 | 5.91% | 5,888,699 |
| Dec 1, 2025 | 71.86 | 77.50 | 71.00 | 74.50 | 74.50 | 5.49% | 4,590,100 |
| Nov 28, 2025 | 70.02 | 72.56 | 70.02 | 70.62 | 70.62 | 0.86% | 1,840,100 |
| Nov 27, 2025 | 72.50 | 72.89 | 69.26 | 70.02 | 70.02 | -2.36% | 2,960,500 |
| Nov 26, 2025 | 72.49 | 72.99 | 71.01 | 71.71 | 71.71 | -0.10% | 2,195,673 |
| Nov 25, 2025 | 72.06 | 74.00 | 71.47 | 71.78 | 71.78 | -0.31% | 3,363,173 |
| Nov 24, 2025 | 67.39 | 73.70 | 67.02 | 72.00 | 72.00 | 7.46% | 6,061,273 |
| Nov 21, 2025 | 68.30 | 69.80 | 66.60 | 67.00 | 67.00 | -2.00% | 2,195,800 |
| Nov 20, 2025 | 69.58 | 70.32 | 68.16 | 68.37 | 68.37 | -1.48% | 1,375,800 |