SHA:600097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.11	10.39	9.98	10.33	10.33	-4.17%	8,612,400
Apr 28, 2026	10.91	10.93	10.70	10.78	10.78	-1.64%	4,075,900
Apr 27, 2026	10.89	10.98	10.57	10.96	10.96	1.58%	3,817,600
Apr 24, 2026	10.71	10.80	10.64	10.79	10.79	0.28%	2,409,710
Apr 23, 2026	10.82	10.85	10.65	10.76	10.76	-0.46%	2,773,800
Apr 22, 2026	10.80	10.86	10.74	10.81	10.81	-0.55%	2,232,300
Apr 21, 2026	10.85	10.93	10.72	10.87	10.87	0.18%	3,315,400
Apr 20, 2026	10.75	10.91	10.68	10.85	10.85	1.31%	3,023,900
Apr 17, 2026	10.86	10.89	10.66	10.71	10.71	-1.56%	2,515,500
Apr 16, 2026	10.76	10.90	10.64	10.88	10.88	1.02%	3,013,739
Apr 15, 2026	10.82	10.85	10.68	10.77	10.77	-0.46%	2,457,200
Apr 14, 2026	10.87	10.98	10.66	10.82	10.82	0.09%	3,348,700
Apr 13, 2026	10.82	10.88	10.71	10.81	10.81	-0.18%	2,275,799
Apr 10, 2026	10.77	10.95	10.68	10.83	10.83	1.03%	2,554,500
Apr 9, 2026	10.96	11.06	10.68	10.72	10.72	-2.46%	3,299,001
Apr 8, 2026	10.83	11.00	10.82	10.99	10.99	2.61%	3,940,714
Apr 7, 2026	10.43	10.79	10.34	10.71	10.71	2.98%	4,056,700
Apr 3, 2026	10.76	10.84	10.36	10.40	10.40	-3.79%	4,542,500
Apr 2, 2026	10.95	11.02	10.70	10.81	10.81	-1.55%	3,224,500
Apr 1, 2026	10.90	10.99	10.84	10.98	10.98	1.86%	4,620,800
Mar 31, 2026	11.05	11.08	10.75	10.78	10.78	-1.73%	4,538,900
Mar 30, 2026	10.96	11.11	10.73	10.97	10.97	-1.79%	5,277,700
Mar 27, 2026	10.70	11.19	10.66	11.17	11.17	3.23%	4,100,900
Mar 26, 2026	10.94	11.05	10.75	10.82	10.82	-0.73%	3,250,200
Mar 25, 2026	10.75	10.93	10.70	10.90	10.90	2.35%	3,592,674
Mar 24, 2026	10.37	10.68	10.23	10.65	10.65	4.41%	5,520,604
Mar 23, 2026	10.75	10.75	10.07	10.20	10.20	-6.93%	7,432,976
Mar 20, 2026	11.31	11.38	10.96	10.96	10.96	-3.18%	6,077,766
Mar 19, 2026	11.50	11.66	11.26	11.32	11.32	-1.99%	5,669,800
Mar 18, 2026	11.69	11.71	11.44	11.55	11.55	-0.86%	6,231,400
Mar 17, 2026	12.14	12.25	11.64	11.65	11.65	-4.59%	11,066,900
Mar 16, 2026	12.24	12.65	12.13	12.21	12.21	3.47%	17,164,000
Mar 13, 2026	11.69	11.99	11.67	11.80	11.80	0.68%	4,895,400
Mar 12, 2026	11.87	11.90	11.67	11.72	11.72	-1.60%	4,633,300
Mar 11, 2026	11.95	12.08	11.81	11.91	11.91	-0.25%	5,010,200
Mar 10, 2026	11.82	11.98	11.76	11.94	11.94	1.27%	3,698,700
Mar 9, 2026	11.84	11.95	11.64	11.79	11.79	-0.92%	4,270,600
Mar 6, 2026	11.57	11.91	11.56	11.90	11.90	2.50%	5,228,800
Mar 5, 2026	11.75	11.84	11.57	11.61	11.61	-0.43%	5,884,300
Mar 4, 2026	11.69	11.83	11.50	11.66	11.66	-0.26%	6,043,800
Mar 3, 2026	11.94	12.06	11.64	11.69	11.69	-1.68%	8,359,800
Mar 2, 2026	12.23	12.28	11.73	11.89	11.89	-4.57%	12,100,200
Feb 27, 2026	12.32	12.46	12.21	12.46	12.46	1.14%	5,670,700
Feb 26, 2026	12.51	12.60	12.30	12.32	12.32	-1.28%	7,883,800
Feb 25, 2026	12.59	12.76	12.45	12.48	12.48	-1.50%	10,225,100
Feb 24, 2026	12.41	12.70	12.34	12.67	12.67	0.96%	10,322,200
Feb 13, 2026	12.33	12.66	12.25	12.55	12.55	2.28%	11,726,900
Feb 12, 2026	12.40	12.55	12.20	12.27	12.27	-1.21%	7,854,600
Feb 11, 2026	12.65	12.65	12.41	12.42	12.42	-2.74%	9,959,700
Feb 10, 2026	12.54	12.88	12.41	12.77	12.77	2.00%	13,038,600
Feb 9, 2026	12.43	12.75	12.39	12.52	12.52	1.87%	9,484,700
Feb 6, 2026	12.17	12.38	12.17	12.29	12.29	0.08%	7,299,200
Feb 5, 2026	12.25	12.44	12.13	12.28	12.28	0.16%	9,047,900
Feb 4, 2026	11.96	12.28	11.91	12.26	12.26	2.77%	10,894,064
Feb 3, 2026	11.90	12.04	11.72	11.93	11.93	0.42%	8,122,700
Feb 2, 2026	12.16	12.16	11.79	11.88	11.88	-3.41%	11,525,300
Jan 30, 2026	11.82	12.31	11.79	12.30	12.30	3.80%	17,530,800
Jan 29, 2026	11.81	11.97	11.73	11.85	11.85	-0.59%	6,097,300
Jan 28, 2026	11.89	12.05	11.83	11.92	11.92	-0.08%	6,388,000
Jan 27, 2026	12.12	12.15	11.70	11.93	11.93	-1.57%	8,324,700
Jan 26, 2026	12.24	12.24	11.98	12.12	12.12	-1.14%	9,544,127
Jan 23, 2026	12.39	12.43	12.17	12.26	12.26	-0.65%	12,869,000
Jan 22, 2026	12.40	12.44	12.26	12.34	12.34	-0.88%	9,546,789
Jan 21, 2026	12.18	12.51	12.12	12.45	12.45	2.30%	12,948,427
Jan 20, 2026	12.12	12.24	12.04	12.17	12.17	0.25%	7,407,900
Jan 19, 2026	11.86	12.15	11.86	12.14	12.14	1.59%	7,948,901
Jan 16, 2026	11.85	11.96	11.82	11.95	11.95	0.93%	8,084,100
Jan 15, 2026	11.73	11.97	11.70	11.84	11.84	1.02%	7,499,500
Jan 14, 2026	11.78	11.91	11.55	11.72	11.72	-0.51%	10,413,500
Jan 13, 2026	11.88	12.01	11.75	11.78	11.78	-1.01%	9,862,000
Jan 12, 2026	11.85	11.93	11.70	11.90	11.90	0.42%	11,749,400
Jan 9, 2026	11.68	11.92	11.64	11.85	11.85	1.28%	12,048,200
Jan 8, 2026	11.72	11.72	11.50	11.70	11.70	-0.93%	10,708,260
Jan 7, 2026	11.56	11.92	11.53	11.81	11.81	2.70%	14,614,100
Jan 6, 2026	11.47	11.55	11.42	11.50	11.50	0.44%	5,838,602
Jan 5, 2026	11.36	11.51	11.34	11.45	11.45	0.79%	5,222,100
Dec 31, 2025	11.37	11.41	11.21	11.36	11.36	-	5,563,400
Dec 30, 2025	11.50	11.50	11.28	11.36	11.36	-0.87%	6,847,250
Dec 29, 2025	11.64	11.64	11.41	11.46	11.46	-1.12%	5,596,100
Dec 26, 2025	11.64	11.71	11.57	11.59	11.59	-0.77%	6,174,200
Dec 25, 2025	11.60	11.77	11.48	11.68	11.68	0.43%	6,517,900
Dec 24, 2025	11.60	11.68	11.51	11.63	11.63	0.95%	5,385,000
Dec 23, 2025	11.72	11.87	11.49	11.52	11.52	-1.87%	6,519,200
Dec 22, 2025	11.78	11.84	11.68	11.74	11.74	-0.59%	6,345,700
Dec 19, 2025	11.47	11.82	11.46	11.81	11.81	2.96%	8,373,647
Dec 18, 2025	11.42	11.60	11.40	11.47	11.47	-0.26%	5,090,200
Dec 17, 2025	11.53	11.59	11.29	11.50	11.50	-0.78%	7,555,700
Dec 16, 2025	11.61	11.73	11.46	11.59	11.59	-0.34%	6,705,600
Dec 15, 2025	11.52	11.69	11.44	11.63	11.63	0.87%	5,922,532
Dec 12, 2025	11.58	11.76	11.51	11.53	11.53	-	8,395,200
Dec 11, 2025	12.01	12.05	11.53	11.53	11.53	-3.92%	12,428,800
Dec 10, 2025	12.30	12.31	11.93	12.00	12.00	-2.52%	10,286,101
Dec 9, 2025	12.43	12.60	12.16	12.31	12.31	-	12,637,119
Dec 8, 2025	11.99	12.31	11.93	12.31	12.31	3.36%	13,952,800
Dec 5, 2025	12.22	12.26	11.59	11.91	11.91	-3.80%	17,764,930
Dec 4, 2025	12.20	12.61	12.16	12.38	12.38	0.73%	19,048,219
Dec 3, 2025	12.13	12.33	12.11	12.29	12.29	0.90%	14,556,500
Dec 2, 2025	12.16	12.42	11.97	12.18	12.18	-0.41%	15,825,740
Dec 1, 2025	12.36	12.37	12.07	12.23	12.23	-1.45%	16,426,850
Nov 28, 2025	12.56	12.63	12.29	12.41	12.41	-2.51%	16,224,050