SHA:603097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.24	27.75	26.93	27.55	27.55	1.18%	4,179,015
Apr 28, 2026	26.40	27.60	26.36	27.23	27.23	2.83%	6,474,943
Apr 27, 2026	27.50	27.80	26.48	26.48	26.48	-9.99%	4,699,800
Apr 24, 2026	29.42	30.27	29.42	29.42	29.42	-10.00%	3,681,100
Apr 23, 2026	32.93	33.14	31.84	32.69	32.69	-0.24%	3,060,200
Apr 22, 2026	32.50	32.85	32.17	32.77	32.77	0.55%	3,056,309
Apr 21, 2026	33.72	33.72	32.32	32.59	32.59	-3.47%	3,951,200
Apr 20, 2026	33.39	33.79	32.90	33.76	33.76	1.72%	4,100,300
Apr 17, 2026	33.40	33.88	32.80	33.19	33.19	-1.72%	4,254,300
Apr 16, 2026	33.68	33.77	32.50	33.77	33.77	-0.73%	6,353,740
Apr 15, 2026	32.38	35.60	32.38	34.02	34.02	5.13%	7,404,709
Apr 14, 2026	31.99	32.80	31.93	32.36	32.36	1.79%	2,957,500
Apr 13, 2026	32.68	32.82	31.37	31.79	31.79	-4.19%	4,149,809
Apr 10, 2026	32.93	33.65	32.70	33.18	33.18	1.10%	2,462,000
Apr 9, 2026	32.80	32.95	32.40	32.82	32.82	-0.76%	1,741,600
Apr 8, 2026	32.38	33.13	32.30	33.07	33.07	5.35%	2,850,900
Apr 7, 2026	31.33	32.01	31.20	31.39	31.39	0.48%	1,771,900
Apr 3, 2026	31.82	32.08	31.17	31.24	31.24	-1.73%	1,722,000
Apr 2, 2026	32.47	33.15	31.59	31.79	31.79	-2.48%	2,262,500
Apr 1, 2026	32.77	32.98	32.35	32.60	32.60	1.91%	2,736,222
Mar 31, 2026	32.85	33.40	31.82	31.99	31.99	-3.24%	2,773,500
Mar 30, 2026	32.70	33.46	31.85	33.06	33.06	-0.72%	3,277,043
Mar 27, 2026	32.14	34.15	31.88	33.30	33.30	2.02%	2,829,400
Mar 26, 2026	33.69	33.69	32.48	32.64	32.64	-3.52%	2,330,542
Mar 25, 2026	34.01	34.43	33.61	33.83	33.83	0.39%	2,789,200
Mar 24, 2026	33.06	33.78	32.31	33.70	33.70	4.30%	3,453,000
Mar 23, 2026	33.00	34.37	32.09	32.31	32.31	-4.69%	3,380,100
Mar 20, 2026	34.30	34.93	33.87	33.90	33.90	-0.85%	3,096,700
Mar 19, 2026	35.00	35.40	33.99	34.19	34.19	-5.16%	3,680,000
Mar 18, 2026	35.39	36.36	35.07	36.05	36.05	2.77%	3,079,200
Mar 17, 2026	36.60	37.10	34.99	35.08	35.08	-4.62%	3,313,600
Mar 16, 2026	37.31	37.51	35.61	36.78	36.78	-1.42%	3,458,400
Mar 13, 2026	38.93	38.93	37.10	37.31	37.31	-4.94%	5,436,300
Mar 12, 2026	40.54	40.58	38.82	39.25	39.25	-4.48%	6,094,700
Mar 11, 2026	41.36	41.76	40.42	41.09	41.09	-1.11%	6,559,801
Mar 10, 2026	40.86	42.61	40.17	41.55	41.55	1.69%	9,948,031
Mar 9, 2026	40.00	41.41	39.50	40.86	40.86	-0.46%	11,078,020
Mar 6, 2026	37.18	41.05	37.18	41.05	41.05	9.99%	7,223,000
Mar 5, 2026	37.24	38.36	37.00	37.32	37.32	1.94%	6,465,239
Mar 4, 2026	34.50	37.20	34.50	36.61	36.61	2.55%	5,944,290
Mar 3, 2026	39.33	40.00	35.70	35.70	35.70	-7.58%	7,949,183
Mar 2, 2026	37.80	39.86	37.43	38.63	38.63	0.84%	5,855,642
Feb 27, 2026	38.25	38.98	37.46	38.31	38.31	-0.39%	3,781,650
Feb 26, 2026	37.96	38.86	37.11	38.46	38.46	1.75%	5,861,881
Feb 25, 2026	36.64	39.32	36.60	37.80	37.80	3.48%	6,804,242
Feb 24, 2026	35.45	37.00	34.95	36.53	36.53	4.88%	5,658,342
Feb 13, 2026	37.06	37.06	34.78	34.83	34.83	-5.35%	5,967,650
Feb 12, 2026	35.68	37.90	34.79	36.80	36.80	2.51%	7,843,300
Feb 11, 2026	36.22	38.88	35.90	35.90	35.90	0.22%	8,264,925
Feb 10, 2026	35.91	36.73	35.12	35.82	35.82	-0.17%	4,287,500
Feb 9, 2026	35.70	36.20	34.11	35.88	35.88	1.30%	5,182,800
Feb 6, 2026	34.99	36.16	34.50	35.42	35.42	-1.06%	4,234,900
Feb 5, 2026	37.93	38.46	35.57	35.80	35.80	-5.99%	7,566,000
Feb 4, 2026	37.33	38.26	36.61	38.08	38.08	0.45%	7,734,425
Feb 3, 2026	35.29	38.48	35.29	37.91	37.91	8.16%	11,253,640
Feb 2, 2026	35.80	36.50	34.96	35.05	35.05	2.43%	8,443,200
Jan 30, 2026	34.51	34.57	33.24	34.22	34.22	-0.96%	4,259,300
Jan 29, 2026	36.00	36.03	34.21	34.55	34.55	-3.41%	4,772,700
Jan 28, 2026	34.18	36.90	33.96	35.77	35.77	3.92%	7,753,028
Jan 27, 2026	34.21	34.49	32.80	34.42	34.42	0.70%	5,649,600
Jan 26, 2026	35.00	35.20	34.05	34.18	34.18	-2.90%	6,046,599
Jan 23, 2026	36.64	37.20	34.89	35.20	35.20	-1.95%	9,060,259
Jan 22, 2026	35.27	36.43	34.35	35.90	35.90	0.79%	8,727,300
Jan 21, 2026	33.80	35.82	33.30	35.62	35.62	1.77%	11,177,770
Jan 20, 2026	34.00	36.74	32.89	35.00	35.00	3.58%	16,112,770
Jan 19, 2026	30.30	33.79	30.30	33.79	33.79	9.99%	11,538,921
Jan 16, 2026	32.90	33.16	30.62	30.72	30.72	-1.70%	10,692,610
Jan 15, 2026	29.61	31.32	29.61	31.25	31.25	3.89%	8,260,957
Jan 14, 2026	30.60	31.05	29.56	30.08	30.08	-1.18%	9,308,154
Jan 13, 2026	29.06	31.69	28.66	30.44	30.44	4.86%	11,104,934
Jan 12, 2026	29.14	29.29	28.60	29.03	29.03	-0.03%	5,076,900
Jan 9, 2026	28.98	29.56	28.60	29.04	29.04	0.66%	5,558,377
Jan 8, 2026	29.02	29.02	28.53	28.85	28.85	-1.57%	6,037,182
Jan 7, 2026	28.45	29.33	28.23	29.31	29.31	2.81%	8,455,158
Jan 6, 2026	28.40	28.71	28.22	28.51	28.51	0.64%	4,894,650
Jan 5, 2026	28.63	29.02	28.07	28.33	28.33	-0.25%	4,846,500
Dec 31, 2025	28.78	28.96	28.01	28.40	28.40	-1.15%	3,005,842
Dec 30, 2025	29.14	29.29	28.70	28.73	28.73	-1.74%	3,602,411
Dec 29, 2025	29.59	29.95	29.00	29.24	29.24	-0.24%	4,402,700
Dec 26, 2025	30.00	30.01	28.89	29.31	29.31	-2.40%	6,697,650
Dec 25, 2025	30.42	30.80	29.60	30.03	30.03	-1.28%	8,715,999
Dec 24, 2025	27.70	30.42	27.70	30.42	30.42	10.02%	8,802,699
Dec 23, 2025	27.16	27.65	26.90	27.65	27.65	1.28%	2,912,100
Dec 22, 2025	26.58	27.80	26.44	27.30	27.30	3.57%	4,651,300
Dec 19, 2025	26.29	26.86	26.07	26.36	26.36	0.96%	2,783,100
Dec 18, 2025	26.33	26.56	26.00	26.11	26.11	-1.02%	2,067,000
Dec 17, 2025	26.44	26.65	25.50	26.38	26.38	1.31%	3,146,600
Dec 16, 2025	26.80	26.80	25.87	26.04	26.04	-3.16%	3,037,400
Dec 15, 2025	27.20	27.65	26.82	26.89	26.89	-1.83%	2,825,400
Dec 12, 2025	27.00	28.00	26.97	27.39	27.39	2.16%	4,760,800
Dec 11, 2025	27.20	27.64	26.71	26.81	26.81	-1.29%	2,283,900
Dec 10, 2025	27.78	27.78	26.94	27.16	27.16	-1.74%	2,925,300
Dec 9, 2025	27.48	28.36	27.48	27.64	27.64	-0.61%	3,182,000
Dec 8, 2025	27.70	28.39	27.48	27.81	27.81	-0.39%	3,715,700
Dec 5, 2025	26.27	28.21	26.22	27.92	27.92	6.28%	5,970,931
Dec 4, 2025	26.44	26.99	26.14	26.27	26.27	-1.28%	2,098,331
Dec 3, 2025	26.76	27.33	26.56	26.61	26.61	-1.48%	2,869,977
Dec 2, 2025	27.16	27.43	27.01	27.01	27.01	-1.42%	3,265,600
Dec 1, 2025	28.09	28.48	26.92	27.40	27.40	-3.56%	6,317,500
Nov 28, 2025	27.34	28.80	26.84	28.41	28.41	4.72%	8,106,500