SHA:603998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.85	11.10	10.77	10.98	10.98	1.48%	9,438,200
Apr 28, 2026	10.79	10.97	10.74	10.82	10.82	0.28%	9,810,700
Apr 27, 2026	10.96	10.97	10.61	10.79	10.79	2.27%	14,258,200
Apr 24, 2026	10.36	10.62	10.28	10.55	10.55	1.44%	10,315,020
Apr 23, 2026	10.34	10.45	10.32	10.40	10.40	0.29%	5,500,800
Apr 22, 2026	10.40	10.40	10.29	10.37	10.37	-0.67%	6,583,000
Apr 21, 2026	10.36	10.48	10.31	10.44	10.44	0.97%	6,316,600
Apr 20, 2026	10.37	10.38	10.24	10.34	10.34	-0.10%	6,287,900
Apr 17, 2026	10.73	10.73	10.30	10.35	10.35	-3.63%	16,490,000
Apr 16, 2026	10.90	10.90	10.68	10.74	10.74	-1.56%	8,757,400
Apr 15, 2026	10.69	10.95	10.65	10.91	10.91	2.83%	12,458,400
Apr 14, 2026	10.63	10.63	10.44	10.61	10.61	0.38%	6,866,800
Apr 13, 2026	10.75	10.78	10.44	10.57	10.57	-2.31%	10,306,100
Apr 10, 2026	10.83	10.96	10.72	10.82	10.82	-	8,128,400
Apr 9, 2026	10.97	11.10	10.76	10.82	10.82	-1.81%	9,843,600
Apr 8, 2026	11.08	11.15	10.96	11.02	11.02	0.92%	12,805,400
Apr 7, 2026	10.85	11.10	10.76	10.92	10.92	0.65%	7,886,500
Apr 3, 2026	11.20	11.33	10.83	10.85	10.85	-3.98%	9,183,900
Apr 2, 2026	11.18	11.33	11.13	11.30	11.30	0.80%	9,026,200
Apr 1, 2026	10.86	11.24	10.86	11.21	11.21	3.70%	10,071,000
Mar 31, 2026	10.93	11.08	10.66	10.81	10.81	-1.46%	9,580,300
Mar 30, 2026	10.95	11.22	10.89	10.97	10.97	-1.08%	10,462,400
Mar 27, 2026	10.82	11.12	10.72	11.09	11.09	2.59%	9,408,200
Mar 26, 2026	10.71	10.96	10.69	10.81	10.81	0.56%	6,703,500
Mar 25, 2026	10.71	10.84	10.67	10.75	10.75	0.47%	5,973,600
Mar 24, 2026	10.60	10.73	10.46	10.70	10.70	3.08%	8,056,700
Mar 23, 2026	11.07	11.07	10.28	10.38	10.38	-7.32%	14,992,200
Mar 20, 2026	11.53	11.61	11.19	11.20	11.20	-2.18%	7,629,400
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