SHA:603700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.93	13.15	12.90	12.92	-	-	2,279,600
Apr 29, 2026	12.80	13.06	12.44	12.92	12.92	-0.46%	6,263,470
Apr 28, 2026	13.02	13.16	12.85	12.98	12.98	-1.07%	3,202,000
Apr 27, 2026	12.76	13.16	12.64	13.12	13.12	2.90%	4,642,200
Apr 24, 2026	12.64	12.86	12.47	12.75	12.75	0.31%	3,504,100
Apr 23, 2026	12.82	12.87	12.61	12.71	12.71	-1.32%	3,742,000
Apr 22, 2026	13.12	13.12	12.81	12.88	12.88	-1.45%	4,524,300
Apr 21, 2026	13.11	13.29	12.95	13.07	13.07	-0.61%	5,319,054
Apr 20, 2026	12.78	13.20	12.70	13.15	13.15	2.90%	8,296,200
Apr 17, 2026	13.50	13.51	12.73	12.78	12.78	-5.89%	8,935,584
Apr 16, 2026	13.45	13.70	13.33	13.58	13.58	1.72%	2,657,221
Apr 15, 2026	13.52	13.66	13.35	13.35	13.35	-0.74%	2,611,900
Apr 14, 2026	13.56	13.57	13.25	13.45	13.45	-	2,152,121
Apr 13, 2026	13.43	13.58	13.33	13.45	13.45	-0.37%	2,210,200
Apr 10, 2026	13.43	13.65	13.43	13.50	13.50	0.97%	2,476,900
Apr 9, 2026	13.72	13.79	13.37	13.37	13.37	-2.05%	2,656,400
Apr 8, 2026	13.42	13.86	13.42	13.65	13.65	3.80%	3,495,600
Apr 7, 2026	13.02	13.28	12.92	13.15	13.15	1.00%	3,097,000
Apr 3, 2026	13.36	13.43	12.89	13.02	13.02	-2.69%	2,495,600
Apr 2, 2026	13.46	13.65	13.23	13.38	13.38	-1.04%	2,742,700
Apr 1, 2026	13.44	13.59	13.33	13.52	13.52	2.11%	3,443,900
Mar 31, 2026	13.35	13.69	13.22	13.24	13.24	-1.05%	3,388,500
Mar 30, 2026	12.89	13.38	12.78	13.38	13.38	0.22%	2,809,980
Mar 27, 2026	12.84	13.35	12.75	13.35	13.35	3.01%	2,957,921
Mar 26, 2026	13.19	13.33	12.89	12.96	12.96	-1.37%	3,085,300
Mar 25, 2026	12.95	13.24	12.95	13.14	13.14	2.02%	3,787,100
Mar 24, 2026	12.54	13.06	12.26	12.88	12.88	5.14%	6,317,402
Mar 23, 2026	13.01	13.05	12.06	12.25	12.25	-7.41%	5,605,720
Mar 20, 2026	13.78	13.94	13.18	13.23	13.23	-3.50%	3,397,800
Mar 19, 2026	14.03	14.15	13.65	13.71	13.71	-3.38%	2,525,900
Mar 18, 2026	13.81	14.27	13.72	14.19	14.19	2.38%	2,879,100
Mar 17, 2026	14.03	14.28	13.81	13.86	13.86	-1.49%	2,412,500
Mar 16, 2026	13.96	14.37	13.95	14.07	14.07	-1.61%	3,239,530
Mar 13, 2026	14.16	14.69	14.11	14.30	14.30	1.06%	3,230,600
Mar 12, 2026	14.50	14.50	14.11	14.15	14.15	-1.67%	2,399,900
Mar 11, 2026	14.53	14.53	14.30	14.39	14.39	-0.55%	2,488,900
Mar 10, 2026	14.11	14.53	14.10	14.47	14.47	3.28%	3,411,450
Mar 9, 2026	14.00	14.10	13.68	14.01	14.01	-1.06%	3,996,144
Mar 6, 2026	13.66	14.18	13.62	14.16	14.16	2.91%	2,718,700
Mar 5, 2026	13.67	13.97	13.61	13.76	13.76	1.47%	2,855,400
Mar 4, 2026	13.57	13.73	13.41	13.56	13.56	-0.07%	3,609,460
Mar 3, 2026	14.03	14.13	13.53	13.57	13.57	-2.44%	5,080,605
Mar 2, 2026	14.21	14.40	13.81	13.91	13.91	-4.86%	5,134,700
Feb 27, 2026	14.57	14.65	14.45	14.62	14.62	-0.14%	2,350,270
Feb 26, 2026	14.43	14.67	14.33	14.64	14.64	1.95%	4,302,470
Feb 25, 2026	14.70	14.84	14.34	14.36	14.36	-2.84%	4,322,400
Feb 24, 2026	14.56	15.00	14.56	14.78	14.78	2.00%	4,003,350
Feb 13, 2026	14.35	14.66	14.35	14.49	14.49	0.62%	3,112,000
Feb 12, 2026	14.59	14.68	14.29	14.40	14.40	-1.30%	2,151,020
Feb 11, 2026	14.52	14.69	14.44	14.59	14.59	0.90%	2,145,230
Feb 10, 2026	14.70	14.70	14.45	14.46	14.46	-0.69%	2,889,300
Feb 9, 2026	14.33	14.56	14.27	14.56	14.56	2.75%	3,795,845
Feb 6, 2026	14.06	14.36	13.91	14.17	14.17	0.07%	2,522,000
Feb 5, 2026	14.34	14.35	14.10	14.16	14.16	-	2,845,200
Feb 4, 2026	14.18	14.37	14.11	14.16	14.16	-0.28%	2,423,300
Feb 3, 2026	14.12	14.26	14.03	14.20	14.20	1.50%	2,820,730
Feb 2, 2026	14.17	14.31	13.99	13.99	13.99	-1.27%	4,629,300
Jan 30, 2026	13.94	14.23	13.66	14.17	14.17	2.02%	4,198,500
Jan 29, 2026	14.14	14.25	13.75	13.89	13.89	-1.63%	3,953,130
Jan 28, 2026	14.28	14.33	14.06	14.12	14.12	-0.70%	2,997,000
Jan 27, 2026	14.27	14.31	13.84	14.22	14.22	-0.07%	3,590,800
Jan 26, 2026	14.38	14.47	14.01	14.23	14.23	-0.70%	4,079,700
Jan 23, 2026	14.29	14.43	14.15	14.33	14.33	0.56%	2,840,790
Jan 22, 2026	14.26	14.32	14.06	14.25	14.25	0.42%	3,055,100
Jan 21, 2026	14.00	14.22	13.86	14.19	14.19	1.65%	4,055,100
Jan 20, 2026	13.97	14.20	13.84	13.96	13.96	0.29%	4,587,900
Jan 19, 2026	13.77	13.95	13.65	13.92	13.92	1.38%	3,396,615
Jan 16, 2026	13.79	13.89	13.56	13.73	13.73	-0.36%	2,900,100
Jan 15, 2026	13.81	13.86	13.60	13.78	13.78	-	2,930,400
Jan 14, 2026	13.80	13.95	13.45	13.78	13.78	-	5,615,145
Jan 13, 2026	13.86	14.09	13.70	13.78	13.78	-0.14%	3,953,100
Jan 12, 2026	13.77	13.93	13.65	13.80	13.80	0.58%	4,304,000
Jan 9, 2026	13.65	13.75	13.51	13.72	13.72	0.81%	4,163,030
Jan 8, 2026	13.45	13.64	13.33	13.61	13.61	1.19%	3,824,700
Jan 7, 2026	13.52	13.64	13.35	13.45	13.45	-0.52%	4,205,080
Jan 6, 2026	13.79	13.79	13.42	13.52	13.52	-2.17%	5,639,300
Jan 5, 2026	13.59	14.11	13.43	13.82	13.82	1.69%	9,091,697
Dec 31, 2025	13.18	13.64	13.15	13.59	13.59	2.57%	4,269,912
Dec 30, 2025	13.16	13.55	13.06	13.25	13.25	0.15%	2,810,385
Dec 29, 2025	13.13	13.25	13.00	13.23	13.23	0.76%	2,710,800
Dec 26, 2025	13.27	13.32	13.05	13.13	13.13	-0.76%	2,978,520
Dec 25, 2025	13.20	13.27	13.07	13.23	13.23	0.61%	2,224,846
Dec 24, 2025	13.17	13.18	12.91	13.15	13.15	0.31%	2,824,200
Dec 23, 2025	12.94	13.28	12.85	13.11	13.11	1.79%	3,601,200
Dec 22, 2025	13.10	13.14	12.85	12.88	12.88	-1.08%	3,373,200
Dec 19, 2025	12.92	13.05	12.91	13.02	13.02	0.54%	2,598,000
Dec 18, 2025	12.67	13.03	12.55	12.95	12.95	2.45%	3,689,000
Dec 17, 2025	12.82	12.82	12.41	12.64	12.64	-0.47%	2,495,200
Dec 16, 2025	12.90	12.93	12.70	12.70	12.70	-0.86%	2,948,230
Dec 15, 2025	12.44	12.98	12.41	12.81	12.81	2.15%	3,670,130
Dec 12, 2025	12.56	12.94	12.48	12.54	12.54	-0.16%	3,754,200
Dec 11, 2025	13.09	13.12	12.56	12.56	12.56	-4.05%	3,239,930
Dec 10, 2025	13.06	13.15	12.81	13.09	13.09	-	3,470,900
Dec 9, 2025	13.05	13.29	12.96	13.09	13.09	0.46%	3,461,211
Dec 8, 2025	13.01	13.12	12.97	13.03	13.03	0.39%	2,469,700
Dec 5, 2025	12.82	13.03	12.71	12.98	12.98	1.25%	2,693,641
Dec 4, 2025	12.92	12.98	12.75	12.82	12.82	-0.85%	2,536,750
Dec 3, 2025	12.81	13.03	12.81	12.93	12.93	-0.15%	2,037,900
Dec 2, 2025	12.94	13.06	12.75	12.95	12.95	-0.23%	2,404,400
Dec 1, 2025	13.03	13.38	12.94	12.98	12.98	0.31%	4,435,401