SHA:603698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.80	40.10	38.67	39.40	-	-0.23%	4,698,407
Apr 28, 2026	40.60	40.75	39.08	39.49	39.49	-1.91%	22,434,210
Apr 27, 2026	40.65	41.32	39.45	40.26	40.26	-0.59%	28,583,280
Apr 24, 2026	42.74	43.60	39.40	40.50	40.50	-6.03%	47,846,050
Apr 23, 2026	46.90	46.90	42.30	43.10	43.10	-8.30%	57,474,830
Apr 22, 2026	44.20	47.60	44.10	47.00	47.00	1.71%	51,845,340
Apr 21, 2026	45.70	47.27	44.22	46.21	46.21	1.12%	56,046,640
Apr 20, 2026	47.78	48.00	45.41	45.70	45.70	-1.06%	65,696,410
Apr 17, 2026	43.00	46.84	42.41	46.19	46.19	8.48%	66,216,890
Apr 16, 2026	38.20	43.30	38.19	42.58	42.58	7.72%	69,961,400
Apr 15, 2026	39.50	39.53	38.10	39.53	39.53	9.99%	21,062,230
Apr 14, 2026	32.65	35.94	32.41	35.94	35.94	10.01%	41,475,400
Apr 13, 2026	32.58	33.18	31.93	32.67	32.67	2.19%	24,241,320
Apr 10, 2026	32.08	32.95	31.92	31.97	31.97	-0.34%	23,289,300
Apr 9, 2026	30.53	32.73	30.42	32.08	32.08	2.75%	29,395,060
Apr 8, 2026	29.75	31.92	29.62	31.22	31.22	7.54%	24,401,320
Apr 7, 2026	29.03	29.38	28.83	29.03	29.03	-0.24%	6,922,155
Apr 3, 2026	30.01	30.44	28.88	29.10	29.10	-2.74%	10,574,920
Apr 2, 2026	30.50	30.88	29.69	29.92	29.92	-2.06%	7,470,999
Apr 1, 2026	30.90	30.98	29.69	30.55	30.55	-0.26%	15,077,130
Mar 31, 2026	30.75	31.80	30.60	30.63	30.63	-0.68%	20,608,680
Mar 30, 2026	29.60	30.98	29.58	30.84	30.84	3.04%	17,246,950
Mar 27, 2026	29.00	30.68	28.88	29.93	29.93	2.50%	17,647,360
Mar 26, 2026	29.51	29.77	28.97	29.20	29.20	-0.85%	9,301,137
Mar 25, 2026	29.08	29.84	29.06	29.45	29.45	1.69%	8,881,000
Mar 24, 2026	29.00	29.09	28.16	28.96	28.96	1.40%	9,810,350
Mar 23, 2026	29.00	29.78	28.28	28.56	28.56	-3.05%	11,780,530
Mar 20, 2026	30.85	30.95	29.42	29.46	29.46	-4.44%	12,339,970
Mar 19, 2026	30.42	31.19	30.30	30.83	30.83	0.13%	11,786,260
Mar 18, 2026	30.00	31.06	29.63	30.79	30.79	3.15%	12,974,926
Mar 17, 2026	31.50	31.56	29.85	29.85	29.85	-2.93%	9,908,178
Mar 16, 2026	30.80	31.25	30.34	30.75	30.75	-0.26%	9,324,514
Mar 13, 2026	31.81	32.00	30.71	30.83	30.83	-4.05%	17,603,840
Mar 12, 2026	33.66	33.71	32.11	32.13	32.13	-5.22%	20,258,660
Mar 11, 2026	35.00	35.18	33.66	33.90	33.90	-3.42%	20,059,140
Mar 10, 2026	34.90	36.78	34.82	35.10	35.10	0.83%	24,678,930
Mar 9, 2026	34.78	35.63	33.29	34.81	34.81	-1.56%	16,210,370
Mar 6, 2026	35.59	36.05	35.00	35.36	35.36	-1.56%	15,822,570
Mar 5, 2026	35.97	36.43	35.09	35.92	35.92	-0.14%	23,030,210
Mar 4, 2026	34.06	36.69	33.89	35.97	35.97	4.56%	24,388,430
Mar 3, 2026	35.90	35.95	33.58	34.40	34.40	-5.42%	23,911,770
Mar 2, 2026	34.30	36.95	34.27	36.37	36.37	4.24%	37,122,390
Feb 27, 2026	34.50	36.24	34.20	34.89	34.89	0.03%	28,819,670
Feb 26, 2026	33.70	35.47	33.06	34.88	34.88	3.26%	26,843,960
Feb 25, 2026	33.40	34.25	32.80	33.78	33.78	1.14%	23,367,170
Feb 24, 2026	34.25	34.83	33.29	33.40	33.40	-3.75%	27,784,120
Feb 13, 2026	34.10	36.17	34.10	34.70	34.70	-3.26%	31,854,700
Feb 12, 2026	38.30	38.30	35.87	35.87	35.87	-10.01%	44,169,222
Feb 11, 2026	37.80	41.75	37.53	39.86	39.86	5.03%	74,271,881
Feb 10, 2026	40.92	41.00	36.98	37.95	37.95	-7.21%	41,881,420
Feb 9, 2026	39.25	41.20	39.00	40.90	40.90	5.36%	47,007,110
Feb 6, 2026	37.39	40.97	37.35	38.82	38.82	2.32%	46,203,090
Feb 5, 2026	37.03	39.63	36.81	37.94	37.94	0.26%	38,369,980
Feb 4, 2026	37.31	38.88	36.59	37.84	37.84	1.67%	42,150,220
Feb 3, 2026	35.50	37.74	34.65	37.22	37.22	7.57%	44,248,940
Feb 2, 2026	34.18	35.29	33.90	34.60	34.60	0.87%	27,666,770
Jan 30, 2026	33.54	34.78	33.26	34.30	34.30	1.36%	24,307,690
Jan 29, 2026	33.88	34.88	33.08	33.84	33.84	0.71%	21,406,360
Jan 28, 2026	33.60	34.07	32.86	33.60	33.60	-0.18%	21,381,280
Jan 27, 2026	34.20	34.79	33.25	33.66	33.66	-0.71%	26,304,390
Jan 26, 2026	37.00	37.59	33.90	33.90	33.90	-10.01%	31,939,090
Jan 23, 2026	36.07	38.30	35.71	37.67	37.67	4.44%	46,255,640
Jan 22, 2026	34.88	37.26	34.88	36.07	36.07	3.35%	30,021,050
Jan 21, 2026	35.52	36.86	34.90	34.90	34.90	-3.59%	23,303,080
Jan 20, 2026	38.00	38.68	35.38	36.20	36.20	-5.19%	39,677,790
Jan 19, 2026	39.00	40.72	36.12	38.18	38.18	-4.86%	48,888,510
Jan 16, 2026	39.54	42.08	38.46	40.13	40.13	4.92%	61,900,724
Jan 15, 2026	38.54	40.66	37.50	38.25	38.25	-2.42%	43,547,340
Jan 14, 2026	40.00	42.13	39.20	39.20	39.20	-10.01%	64,493,140
Jan 13, 2026	46.60	47.00	43.56	43.56	43.56	-10.00%	21,410,010
Jan 12, 2026	43.78	48.40	43.00	48.40	48.40	10.00%	57,024,370
Jan 9, 2026	43.00	46.72	42.60	44.00	44.00	3.29%	56,851,901
Jan 8, 2026	41.00	43.56	40.13	42.60	42.60	6.00%	57,032,160
Jan 7, 2026	40.00	41.41	39.00	40.19	40.19	-4.85%	59,314,594
Jan 6, 2026	37.00	42.24	36.18	42.24	42.24	10.00%	77,568,970
Jan 5, 2026	38.50	40.46	35.60	38.40	38.40	-0.90%	60,406,980
Dec 31, 2025	37.54	39.30	36.71	38.75	38.75	5.30%	58,124,220
Dec 30, 2025	36.42	38.83	35.53	36.80	36.80	-0.84%	60,290,660
Dec 29, 2025	38.00	38.38	35.81	37.11	37.11	-5.79%	58,722,210
Dec 26, 2025	39.80	40.52	37.00	39.39	39.39	5.26%	80,355,240
Dec 25, 2025	35.72	37.42	35.00	37.42	37.42	9.99%	38,872,570
Dec 24, 2025	29.61	34.02	29.61	34.02	34.02	9.99%	57,062,240
Dec 23, 2025	27.89	30.93	27.02	30.93	30.93	9.99%	76,034,910
Dec 22, 2025	27.57	29.28	27.02	28.12	28.12	2.37%	65,337,830
Dec 19, 2025	25.52	27.47	25.52	27.47	27.47	10.01%	43,132,450
Dec 18, 2025	24.50	25.99	24.35	24.97	24.97	-0.08%	35,470,060
Dec 17, 2025	25.90	26.60	24.96	24.99	24.99	-9.78%	40,011,600
Dec 16, 2025	26.12	29.30	24.87	27.70	27.70	0.69%	58,544,000
Dec 15, 2025	26.25	28.11	25.11	27.51	27.51	7.67%	64,835,560
Dec 12, 2025	22.98	25.55	22.81	25.55	25.55	9.99%	49,340,038
Dec 11, 2025	24.00	24.11	23.00	23.23	23.23	-4.21%	40,834,430
Dec 10, 2025	22.63	25.15	22.30	24.25	24.25	6.08%	57,053,960
Dec 9, 2025	23.70	24.50	22.52	22.86	22.86	-3.42%	57,190,300
Dec 8, 2025	21.53	23.67	21.49	23.67	23.67	9.99%	24,201,825
Dec 5, 2025	20.17	21.80	19.79	21.52	21.52	5.96%	42,695,580
Dec 4, 2025	19.15	21.24	19.05	20.31	20.31	5.18%	38,118,070
Dec 3, 2025	19.64	19.80	18.79	19.31	19.31	-2.62%	17,165,840
Dec 2, 2025	18.98	20.66	18.56	19.83	19.83	4.92%	22,911,790
Dec 1, 2025	18.87	19.32	18.86	18.90	18.90	0.21%	9,522,240
Nov 28, 2025	17.96	19.39	17.92	18.86	18.86	5.01%	12,585,540