SHA:603768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.88	11.95	11.80	11.93	-	0.59%	960,900
Apr 29, 2026	11.75	11.98	11.58	11.86	11.86	1.37%	6,100,800
Apr 28, 2026	11.54	12.07	11.48	11.70	11.70	3.63%	10,185,600
Apr 27, 2026	11.01	11.35	10.97	11.29	11.29	2.26%	2,872,000
Apr 24, 2026	10.80	11.10	10.74	11.04	11.04	1.19%	2,477,900
Apr 23, 2026	11.00	11.07	10.85	10.91	10.91	-1.09%	2,240,400
Apr 22, 2026	11.09	11.09	10.90	11.03	11.03	-0.63%	1,966,300
Apr 21, 2026	11.08	11.20	11.00	11.10	11.10	-	1,664,500
Apr 20, 2026	11.00	11.13	10.94	11.10	11.10	0.27%	2,017,800
Apr 17, 2026	11.41	11.41	10.92	11.07	11.07	-0.90%	2,278,800
Apr 16, 2026	10.88	11.19	10.86	11.17	11.17	2.76%	2,134,400
Apr 15, 2026	11.04	11.06	10.86	10.87	10.87	-1.00%	1,703,800
Apr 14, 2026	11.28	11.28	10.87	10.98	10.98	-0.63%	1,542,800
Apr 13, 2026	11.15	11.20	11.01	11.05	11.05	-0.90%	1,801,100
Apr 10, 2026	11.01	11.25	11.01	11.15	11.15	1.64%	1,642,200
Apr 9, 2026	11.15	11.18	10.88	10.97	10.97	-1.61%	1,999,600
Apr 8, 2026	11.20	11.25	11.08	11.15	11.15	2.29%	2,173,000
Apr 7, 2026	10.59	10.98	10.50	10.90	10.90	3.02%	2,736,900
Apr 3, 2026	10.96	10.99	10.50	10.58	10.58	-3.47%	2,345,053
Apr 2, 2026	11.07	11.20	10.85	10.96	10.96	-1.17%	2,469,000
Apr 1, 2026	11.17	11.25	11.03	11.09	11.09	0.82%	1,843,600
Mar 31, 2026	11.20	11.33	11.00	11.00	11.00	-1.26%	2,034,000
Mar 30, 2026	11.02	11.18	10.76	11.14	11.14	0.81%	2,638,100
Mar 27, 2026	10.70	11.08	10.68	11.05	11.05	1.66%	2,059,000
Mar 26, 2026	11.15	11.15	10.79	10.87	10.87	-1.00%	2,223,600
Mar 25, 2026	10.94	11.08	10.84	10.98	10.98	1.86%	2,500,853
Mar 24, 2026	10.44	10.81	10.30	10.78	10.78	4.97%	3,624,943
Mar 23, 2026	10.70	10.83	10.20	10.27	10.27	-6.64%	4,384,553
Mar 20, 2026	11.42	11.55	11.00	11.00	11.00	-3.76%	5,527,900
Mar 19, 2026	11.73	11.76	11.40	11.43	11.43	-2.47%	2,183,600
Mar 18, 2026	11.58	11.81	11.48	11.72	11.72	1.12%	2,103,500
Mar 17, 2026	11.89	12.07	11.55	11.59	11.59	-2.03%	2,231,700
Mar 16, 2026	11.68	11.89	11.56	11.83	11.83	1.37%	2,973,800
Mar 13, 2026	11.68	11.86	11.52	11.67	11.67	-0.09%	2,918,100
Mar 12, 2026	11.86	11.91	11.61	11.68	11.68	-1.43%	2,122,200
Mar 11, 2026	12.09	12.14	11.77	11.85	11.85	-0.92%	2,072,000
Mar 10, 2026	11.66	11.98	11.66	11.96	11.96	3.10%	2,273,700
Mar 9, 2026	11.35	11.66	11.35	11.60	11.60	-0.85%	3,493,600
Mar 6, 2026	11.35	11.74	11.27	11.70	11.70	3.82%	2,861,400
Mar 5, 2026	11.28	11.55	11.21	11.27	11.27	1.35%	2,851,300
Mar 4, 2026	11.06	11.36	11.06	11.12	11.12	-2.46%	2,832,000
Mar 3, 2026	11.68	11.83	11.38	11.40	11.40	-2.40%	2,949,100
Mar 2, 2026	11.92	12.05	11.55	11.68	11.68	-3.39%	3,822,500
Feb 27, 2026	12.13	12.19	12.02	12.09	12.09	-0.74%	2,516,400
Feb 26, 2026	12.21	12.27	12.12	12.18	12.18	-0.08%	1,936,700
Feb 25, 2026	12.30	12.41	12.19	12.19	12.19	-0.89%	2,418,600
Feb 24, 2026	12.24	12.38	12.22	12.30	12.30	1.07%	2,990,545
Feb 13, 2026	12.16	12.32	12.08	12.17	12.17	0.08%	2,048,500
Feb 12, 2026	12.32	12.35	12.12	12.16	12.16	-1.14%	2,210,300
Feb 11, 2026	12.27	12.34	12.20	12.30	12.30	0.49%	2,073,390
Feb 10, 2026	12.29	12.34	12.20	12.24	12.24	-0.08%	1,970,300
Feb 9, 2026	12.23	12.30	12.15	12.25	12.25	1.24%	2,432,200
Feb 6, 2026	11.92	12.22	11.86	12.10	12.10	1.09%	2,206,000
Feb 5, 2026	12.07	12.11	11.97	11.97	11.97	-0.58%	1,751,500
Feb 4, 2026	12.00	12.11	11.93	12.04	12.04	0.92%	2,246,100
Feb 3, 2026	11.70	11.95	11.64	11.93	11.93	2.58%	2,896,400
Feb 2, 2026	11.60	11.92	11.60	11.63	11.63	-0.68%	3,232,100
Jan 30, 2026	11.50	11.73	11.46	11.71	11.71	1.30%	2,974,100
Jan 29, 2026	11.52	11.76	11.44	11.56	11.56	-0.34%	2,514,800
Jan 28, 2026	11.80	11.84	11.59	11.60	11.60	-1.78%	2,344,200
Jan 27, 2026	11.73	11.90	11.40	11.81	11.81	-	2,959,093
Jan 26, 2026	12.19	12.19	11.69	11.81	11.81	-2.48%	3,420,300
Jan 23, 2026	12.07	12.11	12.02	12.11	12.11	0.33%	1,712,300
Jan 22, 2026	12.04	12.09	11.97	12.07	12.07	0.25%	1,748,500
Jan 21, 2026	11.87	12.06	11.87	12.04	12.04	0.50%	2,209,800
Jan 20, 2026	11.92	12.08	11.86	11.98	11.98	0.08%	2,776,300
Jan 19, 2026	11.79	11.98	11.74	11.97	11.97	1.53%	2,027,050
Jan 16, 2026	11.70	11.89	11.69	11.79	11.79	0.34%	2,160,600
Jan 15, 2026	11.75	11.85	11.70	11.75	11.75	-0.59%	1,951,700
Jan 14, 2026	11.90	11.99	11.62	11.82	11.82	-0.42%	2,877,100
Jan 13, 2026	12.01	12.26	11.85	11.87	11.87	-0.34%	3,185,400
Jan 12, 2026	11.78	11.93	11.75	11.91	11.91	1.28%	2,446,000
Jan 9, 2026	11.75	11.80	11.66	11.76	11.76	-	2,256,943
Jan 8, 2026	11.54	11.77	11.51	11.76	11.76	1.91%	2,113,900
Jan 7, 2026	11.69	11.69	11.50	11.54	11.54	-1.28%	2,054,700
Jan 6, 2026	11.70	11.85	11.66	11.69	11.69	0.17%	2,842,300
Jan 5, 2026	11.60	11.72	11.52	11.67	11.67	0.60%	1,952,700
Dec 31, 2025	11.70	11.70	11.37	11.60	11.60	0.43%	1,568,400
Dec 30, 2025	11.65	11.71	11.46	11.55	11.55	-1.11%	1,300,200
Dec 29, 2025	11.78	11.78	11.38	11.68	11.68	0.17%	1,528,200
Dec 26, 2025	11.84	11.86	11.60	11.66	11.66	-1.27%	1,782,000
Dec 25, 2025	11.74	11.84	11.61	11.81	11.81	1.03%	1,316,600
Dec 24, 2025	11.55	11.73	11.38	11.69	11.69	1.65%	1,551,500
Dec 23, 2025	11.69	11.69	11.45	11.50	11.50	-0.95%	1,465,200
Dec 22, 2025	11.70	11.80	11.60	11.61	11.61	-0.26%	1,894,600
Dec 19, 2025	11.43	11.73	11.41	11.64	11.64	2.11%	2,287,800
Dec 18, 2025	11.16	11.45	11.09	11.40	11.40	1.79%	2,327,200
Dec 17, 2025	11.27	11.43	10.98	11.20	11.20	-	2,263,500
Dec 16, 2025	11.32	11.43	11.15	11.20	11.20	-1.06%	1,874,145
Dec 15, 2025	11.20	11.39	11.06	11.32	11.32	0.80%	1,353,200
Dec 12, 2025	11.35	11.55	11.20	11.23	11.23	-1.06%	2,607,545
Dec 11, 2025	11.63	11.67	11.35	11.35	11.35	-2.58%	2,331,600
Dec 10, 2025	11.90	11.90	11.57	11.65	11.65	-0.68%	2,030,500
Dec 9, 2025	11.82	11.94	11.70	11.73	11.73	-1.10%	1,461,400
Dec 8, 2025	11.83	11.99	11.78	11.86	11.86	0.51%	1,874,200
Dec 5, 2025	11.68	11.87	11.52	11.80	11.80	1.20%	2,323,600
Dec 4, 2025	11.95	12.02	11.65	11.66	11.66	-2.02%	1,882,200
Dec 3, 2025	12.00	12.07	11.85	11.90	11.90	-0.83%	2,133,400
Dec 2, 2025	12.10	12.15	11.90	12.00	12.00	-1.15%	2,506,800
Dec 1, 2025	12.16	12.36	12.12	12.14	12.14	-0.08%	2,428,600