SHA:603998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.75	11.83	11.67	11.73	-	-0.17%	2,269,300
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
Dec 29, 2025	11.32	11.34	11.10	11.11	10.97	-1.86%	6,939,000
Dec 26, 2025	11.45	11.48	11.29	11.32	11.18	-1.39%	6,042,100
Dec 25, 2025	11.42	11.49	11.39	11.48	11.34	0.35%	3,732,900
Dec 24, 2025	11.38	11.44	11.31	11.44	11.30	0.62%	4,170,100
Dec 23, 2025	11.49	11.53	11.32	11.37	11.23	-0.79%	4,432,800
Dec 22, 2025	11.43	11.51	11.38	11.46	11.32	0.26%	5,866,000
Dec 19, 2025	11.24	11.44	11.18	11.43	11.29	2.24%	5,826,500
Dec 18, 2025	11.03	11.20	11.01	11.18	11.04	0.63%	4,593,700
Dec 17, 2025	11.00	11.13	10.94	11.11	10.97	0.73%	4,779,800
Dec 16, 2025	11.26	11.30	10.98	11.03	10.89	-2.56%	7,599,500
Dec 15, 2025	11.65	11.67	11.30	11.32	11.18	-1.05%	8,085,200
Dec 12, 2025	11.30	11.55	11.11	11.44	11.30	1.69%	11,222,700
Dec 11, 2025	11.48	11.48	11.24	11.25	11.11	-2.09%	7,902,800
Dec 10, 2025	11.41	11.49	11.30	11.49	11.35	0.52%	5,668,421
Dec 9, 2025	11.62	11.69	11.43	11.43	11.29	-1.89%	7,466,951
Dec 8, 2025	11.56	11.96	11.55	11.65	11.50	1.48%	11,865,970
Dec 5, 2025	11.44	11.49	11.33	11.48	11.34	0.35%	6,205,980
Dec 4, 2025	11.38	11.47	11.25	11.44	11.30	0.53%	6,198,179
Dec 3, 2025	11.24	11.47	11.21	11.38	11.24	1.25%	9,198,700
Dec 2, 2025	11.48	11.48	11.22	11.24	11.10	-1.92%	8,320,300
Dec 1, 2025	11.41	11.50	11.41	11.46	11.32	0.09%	6,808,500
Nov 28, 2025	11.42	11.48	11.31	11.45	11.31	-0.26%	6,766,100
Nov 27, 2025	11.41	11.53	11.28	11.48	11.34	0.35%	7,633,700
Nov 26, 2025	11.56	11.75	11.41	11.44	11.30	-0.87%	13,110,000
Nov 25, 2025	11.45	11.65	11.44	11.54	11.39	1.76%	10,015,200