SHA:603998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.81	11.89	11.35	11.45	11.45	-3.70%	8,012,000
Mar 18, 2026	11.84	11.90	11.68	11.89	11.89	0.42%	4,589,680
Mar 17, 2026	12.06	12.11	11.84	11.84	11.84	-1.82%	5,908,600
Mar 16, 2026	11.92	12.13	11.87	12.06	12.06	1.26%	6,402,300
Mar 13, 2026	11.91	12.05	11.88	11.91	11.91	-0.33%	5,049,300
Mar 12, 2026	12.05	12.16	11.90	11.95	11.95	-0.83%	4,890,700
Mar 11, 2026	12.21	12.21	11.88	12.05	12.05	-0.99%	5,557,900
Mar 10, 2026	12.10	12.23	12.03	12.17	12.17	1.33%	4,540,700
Mar 9, 2026	12.00	12.09	11.84	12.01	12.01	-0.83%	4,816,600
Mar 6, 2026	11.80	12.14	11.79	12.11	12.11	2.71%	5,905,100
Mar 5, 2026	11.90	11.97	11.74	11.79	11.79	0.60%	5,082,800
Mar 4, 2026	11.85	11.97	11.61	11.72	11.72	-1.43%	6,535,084
Mar 3, 2026	12.19	12.25	11.88	11.89	11.89	-1.49%	8,156,684
Mar 2, 2026	12.31	12.45	12.05	12.07	12.07	-2.58%	9,104,099
Feb 27, 2026	12.40	12.50	12.35	12.39	12.39	-	4,641,114
Feb 26, 2026	12.55	12.61	12.35	12.39	12.39	-1.20%	5,868,386
Feb 25, 2026	12.60	12.63	12.46	12.54	12.54	-0.48%	5,969,900
Feb 24, 2026	12.52	12.64	12.44	12.60	12.60	1.61%	6,353,700
Feb 13, 2026	12.45	12.68	12.38	12.40	12.40	-0.64%	6,839,000
Feb 12, 2026	12.38	12.60	12.21	12.48	12.48	0.81%	6,959,700
Feb 11, 2026	12.51	12.62	12.35	12.38	12.38	-0.40%	6,135,499
Feb 10, 2026	12.68	12.68	12.43	12.43	12.43	-1.97%	8,435,600
Feb 9, 2026	12.52	12.68	12.28	12.68	12.68	1.68%	18,317,500
Feb 6, 2026	12.69	12.88	12.36	12.47	12.47	1.71%	26,099,300
Feb 5, 2026	11.82	12.57	11.82	12.26	12.26	3.29%	22,582,100
Feb 4, 2026	11.75	11.87	11.67	11.87	11.87	1.02%	4,428,000
Feb 3, 2026	11.75	11.77	11.57	11.75	11.75	1.03%	4,812,900
Feb 2, 2026	11.78	11.88	11.62	11.63	11.63	-1.44%	5,569,900
Jan 30, 2026	11.88	12.02	11.70	11.80	11.80	-0.17%	5,671,600
Jan 29, 2026	11.86	11.96	11.60	11.82	11.82	-0.92%	8,812,000
Jan 28, 2026	12.19	12.19	11.88	11.93	11.93	-2.37%	9,971,200
Jan 27, 2026	12.52	12.52	12.05	12.22	12.22	-2.24%	10,183,900
Jan 26, 2026	12.44	12.67	12.35	12.50	12.50	0.81%	9,833,900
Jan 23, 2026	12.34	12.45	12.25	12.40	12.40	0.98%	6,301,600
Jan 22, 2026	12.30	12.45	12.25	12.28	12.28	-	5,946,200
Jan 21, 2026	12.30	12.30	12.17	12.28	12.28	0.24%	6,414,000
Jan 20, 2026	12.14	12.35	12.10	12.25	12.25	0.91%	12,172,000
Jan 19, 2026	11.64	12.24	11.62	12.14	12.14	4.57%	18,420,610
Jan 16, 2026	11.83	11.87	11.58	11.61	11.61	-2.44%	7,667,500
Jan 15, 2026	11.83	12.11	11.83	11.90	11.75	0.59%	10,592,600
Jan 14, 2026	11.66	11.91	11.60	11.83	11.68	1.46%	13,186,450
Jan 13, 2026	11.67	11.95	11.60	11.66	11.51	0.09%	15,066,150
Jan 12, 2026	11.47	11.68	11.45	11.65	11.50	-2.02%	17,314,770
Jan 9, 2026	11.88	11.90	11.69	11.89	11.74	0.08%	9,337,100
Jan 8, 2026	11.75	11.94	11.71	11.88	11.73	0.85%	6,122,300
Jan 7, 2026	11.68	12.04	11.64	11.78	11.63	0.68%	10,434,900
Jan 6, 2026	11.70	11.75	11.63	11.70	11.55	0.09%	6,821,800
Jan 5, 2026	11.24	11.75	11.23	11.69	11.54	4.00%	16,201,270
Dec 31, 2025	11.28	11.33	11.21	11.24	11.10	-0.44%	3,343,474
Dec 30, 2025	11.11	11.30	11.08	11.29	11.15	1.62%	4,797,790