SHA:603014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.19	36.41	35.35	35.49	35.49	-2.53%	1,552,015
Apr 27, 2026	37.05	37.05	35.91	36.41	36.41	-1.59%	1,195,414
Apr 24, 2026	37.08	37.25	36.73	37.00	37.00	-0.38%	752,675
Apr 23, 2026	37.55	37.55	37.11	37.14	37.14	-0.83%	884,520
Apr 22, 2026	37.54	37.55	37.33	37.45	37.45	-0.13%	638,793
Apr 21, 2026	37.50	37.75	37.40	37.50	37.50	-0.35%	616,111
Apr 20, 2026	37.77	37.77	37.51	37.63	37.63	-0.48%	745,005
Apr 17, 2026	37.62	37.99	37.34	37.81	37.81	0.51%	1,035,429
Apr 16, 2026	37.65	37.65	37.30	37.62	37.62	-0.16%	793,632
Apr 15, 2026	37.58	37.83	37.50	37.68	37.68	0.40%	782,041
Apr 14, 2026	37.48	37.60	37.24	37.53	37.53	0.37%	927,723
Apr 13, 2026	37.53	37.57	37.29	37.39	37.39	-0.48%	596,600
Apr 10, 2026	37.43	37.79	37.29	37.57	37.57	0.86%	728,200
Apr 9, 2026	37.46	37.52	37.01	37.25	37.25	-0.69%	704,780
Apr 8, 2026	37.20	37.55	37.20	37.51	37.51	1.68%	899,950
Apr 7, 2026	36.42	37.06	36.34	36.89	36.89	1.29%	828,838
Apr 3, 2026	37.26	37.26	36.42	36.42	36.42	-1.54%	881,200
Apr 2, 2026	37.35	37.57	36.89	36.99	36.99	-1.02%	1,000,874
Apr 1, 2026	37.10	37.46	36.92	37.37	37.37	1.55%	1,062,462
Mar 31, 2026	37.00	37.34	36.68	36.80	36.80	-0.54%	1,074,277
Mar 30, 2026	37.00	37.79	36.90	37.00	37.00	-1.04%	1,179,010
Mar 27, 2026	36.50	37.48	36.11	37.39	37.39	1.99%	914,246
Mar 26, 2026	37.25	37.44	36.58	36.66	36.66	-1.56%	617,703
Mar 25, 2026	37.13	37.48	36.92	37.24	37.24	0.32%	830,535
Mar 24, 2026	36.23	37.25	36.00	37.12	37.12	3.40%	1,105,413
Mar 23, 2026	37.89	37.89	35.80	35.90	35.90	-5.82%	1,703,428
Mar 20, 2026	38.98	39.12	38.10	38.12	38.12	-1.93%	899,407
Mar 19, 2026	39.40	39.64	38.84	38.87	38.87	-1.99%	953,089
Mar 18, 2026	40.10	40.10	39.31	39.66	39.66	-0.68%	934,104
Mar 17, 2026	39.50	40.37	39.50	39.93	39.93	0.78%	1,214,725
Mar 16, 2026	39.32	39.79	39.20	39.62	39.62	0.20%	807,295
Mar 13, 2026	39.40	39.83	39.21	39.54	39.54	0.30%	1,011,522
Mar 12, 2026	38.97	39.48	38.81	39.42	39.42	1.70%	1,107,487
Mar 11, 2026	39.15	39.16	38.73	38.76	38.76	-0.62%	694,142
Mar 10, 2026	38.70	39.00	38.63	39.00	39.00	1.14%	709,251
Mar 9, 2026	38.26	38.64	38.11	38.56	38.56	-0.49%	779,608
Mar 6, 2026	38.67	38.94	38.52	38.75	38.75	-0.05%	721,991
Mar 5, 2026	38.50	38.97	38.50	38.77	38.77	0.75%	770,445
Mar 4, 2026	38.20	38.62	38.05	38.48	38.48	-0.26%	954,303
Mar 3, 2026	39.81	39.85	38.55	38.58	38.58	-2.87%	1,522,933
Mar 2, 2026	40.50	40.50	39.60	39.72	39.72	-2.10%	1,507,734
Feb 27, 2026	40.32	40.74	40.32	40.57	40.57	0.10%	913,547
Feb 26, 2026	40.70	40.74	40.16	40.53	40.53	-0.17%	1,170,821
Feb 25, 2026	40.94	41.02	40.58	40.60	40.60	-0.61%	1,467,815
Feb 24, 2026	40.73	40.87	40.55	40.85	40.85	0.29%	843,680
Feb 13, 2026	40.76	41.41	40.66	40.73	40.73	-0.07%	1,098,349
Feb 12, 2026	40.83	41.11	40.46	40.76	40.76	-0.10%	1,419,079
Feb 11, 2026	40.50	40.89	40.40	40.80	40.80	0.72%	1,323,504
Feb 10, 2026	40.24	40.69	40.15	40.51	40.51	0.62%	881,003
Feb 9, 2026	40.14	40.32	40.11	40.26	40.26	0.47%	898,553
Feb 6, 2026	40.28	40.35	40.05	40.07	40.07	-0.69%	829,741
Feb 5, 2026	40.11	40.40	40.06	40.35	40.35	0.25%	860,821
Feb 4, 2026	40.15	40.30	39.90	40.25	40.25	0.17%	913,351
Feb 3, 2026	39.91	40.25	39.91	40.18	40.18	0.73%	931,388
Feb 2, 2026	40.59	40.87	39.80	39.89	39.89	-1.89%	1,407,058
Jan 30, 2026	40.49	40.94	40.36	40.66	40.66	0.20%	1,328,208
Jan 29, 2026	40.65	40.97	40.30	40.58	40.58	-0.10%	1,482,222
Jan 28, 2026	41.38	41.40	40.62	40.62	40.62	-1.84%	1,728,232
Jan 27, 2026	42.24	42.24	40.75	41.38	41.38	-2.04%	2,914,883
Jan 26, 2026	41.66	42.30	41.41	42.24	42.24	1.49%	3,869,896
Jan 23, 2026	41.63	41.69	41.40	41.62	41.62	0.05%	1,988,137
Jan 22, 2026	41.77	41.80	41.38	41.60	41.60	-0.31%	1,660,596
Jan 21, 2026	41.19	41.98	41.01	41.73	41.73	1.24%	2,563,774
Jan 20, 2026	41.29	41.56	41.04	41.22	41.22	-0.05%	1,621,069
Jan 19, 2026	41.20	41.38	41.05	41.24	41.24	0.10%	1,377,511
Jan 16, 2026	40.77	41.68	40.53	41.20	41.20	0.91%	2,361,512
Jan 15, 2026	41.54	41.54	40.68	40.83	40.83	-1.47%	2,265,537
Jan 14, 2026	41.51	41.89	41.00	41.44	41.44	0.12%	3,694,119
Jan 13, 2026	41.90	42.15	41.29	41.39	41.39	-0.46%	3,347,604
Jan 12, 2026	41.40	42.00	41.11	41.58	41.58	0.48%	3,358,271
Jan 9, 2026	41.35	41.38	40.96	41.38	41.38	0.07%	2,624,362
Jan 8, 2026	41.05	42.20	40.91	41.35	41.35	0.68%	2,812,076
Jan 7, 2026	41.53	41.80	40.91	41.07	41.07	-2.17%	3,713,820
Jan 6, 2026	43.55	43.63	41.50	41.98	41.98	1.18%	6,285,688
Jan 5, 2026	39.79	41.50	39.79	41.49	41.49	4.69%	3,842,014
Dec 31, 2025	39.79	40.09	39.35	39.63	39.63	-0.40%	1,572,627
Dec 30, 2025	40.00	40.14	39.72	39.79	39.79	-0.87%	1,180,532
Dec 29, 2025	40.74	40.77	40.11	40.14	40.14	-1.57%	1,479,684
Dec 26, 2025	41.00	41.36	40.65	40.78	40.78	-0.51%	1,573,066
Dec 25, 2025	41.06	41.13	40.61	40.99	40.99	0.10%	1,322,441
Dec 24, 2025	40.41	41.09	40.40	40.95	40.95	1.11%	1,213,150
Dec 23, 2025	40.95	41.30	40.45	40.50	40.50	-1.07%	1,774,838
Dec 22, 2025	41.04	41.35	40.89	40.94	40.94	-0.02%	1,672,489
Dec 19, 2025	40.96	41.29	40.71	40.95	40.95	-0.02%	1,386,285
Dec 18, 2025	41.00	41.78	40.85	40.96	40.96	-0.34%	1,849,228
Dec 17, 2025	41.10	41.35	40.41	41.10	41.10	-0.15%	2,169,200
Dec 16, 2025	41.42	41.79	40.92	41.16	41.16	-1.06%	1,673,286
Dec 15, 2025	41.59	42.29	41.45	41.60	41.60	0.10%	2,002,769
Dec 12, 2025	41.44	42.33	41.28	41.56	41.56	-0.65%	4,061,037
Dec 11, 2025	41.86	42.46	41.40	41.83	41.83	0.31%	3,114,686
Dec 10, 2025	40.79	41.71	40.70	41.70	41.70	2.13%	2,912,436
Dec 9, 2025	41.53	41.57	40.82	40.83	40.83	-1.57%	1,446,247
Dec 8, 2025	41.17	41.67	41.17	41.48	41.48	0.75%	2,028,198
Dec 5, 2025	40.82	41.22	40.33	41.17	41.17	0.34%	2,074,059
Dec 4, 2025	40.97	41.83	40.61	41.03	41.03	0.61%	2,598,928
Dec 3, 2025	40.62	41.14	40.60	40.78	40.78	-0.17%	1,244,597
Dec 2, 2025	41.24	41.65	40.80	40.85	40.85	-0.95%	1,780,138
Dec 1, 2025	40.44	41.69	40.44	41.24	41.24	2.00%	2,832,155
Nov 28, 2025	39.97	40.77	39.90	40.43	40.43	1.13%	1,865,767
Nov 27, 2025	39.73	40.48	39.73	39.98	39.98	0.03%	1,583,026