SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.81	34.90	33.52	33.80	33.80	-2.09%	2,167,520
Apr 28, 2026	34.00	35.05	33.89	34.52	34.52	0.12%	2,241,919
Apr 27, 2026	35.60	35.67	34.00	34.48	34.48	-1.93%	2,657,197
Apr 24, 2026	32.90	35.50	32.61	35.16	35.16	6.55%	4,810,100
Apr 23, 2026	32.55	33.19	32.55	33.00	33.00	1.01%	1,902,200
Apr 22, 2026	32.10	32.68	31.90	32.67	32.67	2.22%	1,795,019
Apr 21, 2026	31.72	32.20	31.57	31.96	31.96	0.63%	1,086,100
Apr 20, 2026	31.50	31.92	31.44	31.76	31.76	0.38%	1,017,200
Apr 17, 2026	31.62	31.86	31.42	31.64	31.64	-0.53%	1,105,702
Apr 16, 2026	31.84	31.93	31.64	31.81	31.81	-	935,500
Apr 15, 2026	32.01	32.09	31.68	31.81	31.81	-0.28%	877,600
Apr 14, 2026	31.83	32.00	31.60	31.90	31.90	0.98%	1,394,295
Apr 13, 2026	31.58	32.00	31.29	31.59	31.59	-0.28%	1,388,300
Apr 10, 2026	31.35	31.88	31.35	31.68	31.68	1.05%	1,790,451
Apr 9, 2026	32.00	32.04	31.05	31.35	31.35	-3.03%	2,560,600
Apr 8, 2026	32.12	32.35	31.91	32.33	32.33	1.51%	3,476,902
Apr 7, 2026	32.20	32.21	31.74	31.85	31.85	-1.30%	1,107,000
Apr 3, 2026	32.68	32.72	31.84	32.27	32.27	-1.25%	1,378,500
Apr 2, 2026	33.21	33.38	32.35	32.68	32.68	-1.60%	1,856,082
Apr 1, 2026	32.80	33.58	32.72	33.21	33.21	2.28%	2,033,200
Mar 31, 2026	32.87	33.47	32.31	32.47	32.47	-1.37%	2,186,190
Mar 30, 2026	32.56	33.07	32.50	32.92	32.92	-	1,051,900
Mar 27, 2026	32.70	33.00	32.40	32.92	32.92	0.24%	1,258,402
Mar 26, 2026	32.89	33.16	32.69	32.84	32.84	-0.36%	1,246,400
Mar 25, 2026	33.15	33.50	32.62	32.96	32.96	-0.12%	2,086,393
Mar 24, 2026	33.29	33.67	32.48	33.00	33.00	0.92%	2,012,900
Mar 23, 2026	34.61	34.61	32.22	32.70	32.70	-5.95%	2,676,500
Mar 20, 2026	35.06	35.46	34.61	34.77	34.77	-0.77%	902,900
Mar 19, 2026	35.18	35.61	34.72	35.04	35.04	-1.43%	1,263,400
Mar 18, 2026	35.55	35.75	35.35	35.55	35.55	-0.20%	557,900
Mar 17, 2026	36.35	36.49	35.46	35.62	35.62	-2.01%	990,200
Mar 16, 2026	37.16	37.20	35.85	36.35	36.35	-1.78%	1,446,100
Mar 13, 2026	36.80	37.08	36.58	37.01	37.01	0.46%	737,100
Mar 12, 2026	37.00	37.08	36.43	36.84	36.84	0.74%	739,883
Mar 11, 2026	36.81	36.87	36.42	36.57	36.57	-0.62%	629,200
Mar 10, 2026	36.20	36.85	36.09	36.80	36.80	1.66%	1,061,300
Mar 9, 2026	35.75	36.35	35.37	36.20	36.20	0.11%	730,000
Mar 6, 2026	35.59	36.19	35.55	36.16	36.16	1.09%	644,500
Mar 5, 2026	35.55	36.27	35.19	35.77	35.77	1.71%	1,287,000
Mar 4, 2026	35.48	35.59	34.72	35.17	35.17	-1.21%	1,330,940
Mar 3, 2026	35.99	36.68	35.44	35.60	35.60	-1.11%	1,059,393
Mar 2, 2026	35.68	36.50	35.41	36.00	36.00	-0.41%	1,238,000
Feb 27, 2026	36.22	36.59	36.01	36.15	36.15	-0.60%	788,097
Feb 26, 2026	37.37	37.37	36.21	36.37	36.37	-2.18%	1,293,000
Feb 25, 2026	37.06	37.36	36.93	37.18	37.18	0.32%	897,593
Feb 24, 2026	37.02	37.20	36.83	37.06	37.06	0.79%	782,500
Feb 13, 2026	37.00	37.28	36.77	36.77	36.77	-0.62%	947,043
Feb 12, 2026	37.98	37.98	37.00	37.00	37.00	-1.12%	1,028,167
Feb 11, 2026	38.68	38.68	37.26	37.42	37.42	-3.26%	1,844,095
Feb 10, 2026	38.56	39.18	38.35	38.68	38.68	0.29%	974,695
Feb 9, 2026	38.32	38.88	38.00	38.57	38.57	0.52%	1,210,141
Feb 6, 2026	39.00	39.00	38.21	38.37	38.37	-1.62%	993,200
Feb 5, 2026	38.48	39.18	38.40	39.00	39.00	1.22%	1,588,872
Feb 4, 2026	39.06	39.18	37.92	38.53	38.53	-1.71%	1,716,707
Feb 3, 2026	38.20	39.80	38.19	39.20	39.20	2.54%	2,333,893
Feb 2, 2026	38.22	38.86	38.05	38.23	38.23	-0.31%	1,683,400
Jan 30, 2026	38.12	39.00	37.83	38.35	38.35	0.42%	1,941,600
Jan 29, 2026	37.86	38.60	37.36	38.19	38.19	0.87%	1,201,224
Jan 28, 2026	38.60	38.60	37.73	37.86	37.86	-1.46%	1,000,600
Jan 27, 2026	38.00	38.83	37.45	38.42	38.42	0.97%	1,752,693
Jan 26, 2026	38.16	38.35	37.66	38.05	38.05	-0.29%	1,227,100
Jan 23, 2026	38.38	38.48	37.89	38.16	38.16	-0.18%	1,469,977
Jan 22, 2026	37.99	38.62	37.80	38.23	38.23	0.61%	1,426,582
Jan 21, 2026	38.38	38.49	37.29	38.00	38.00	-0.73%	2,222,500
Jan 20, 2026	38.88	39.05	38.00	38.28	38.28	-1.14%	2,572,900
Jan 19, 2026	38.25	38.79	37.73	38.72	38.72	-0.15%	2,080,000
Jan 16, 2026	39.00	39.27	37.85	38.78	38.78	0.05%	2,186,300
Jan 15, 2026	39.58	39.87	38.65	38.76	38.76	-2.07%	2,964,411
Jan 14, 2026	41.10	41.48	39.50	39.58	39.58	-4.70%	4,806,273
Jan 13, 2026	41.81	42.04	40.70	41.53	41.53	-0.17%	2,143,877
Jan 12, 2026	41.99	42.28	40.50	41.60	41.60	-0.74%	3,258,105
Jan 9, 2026	42.83	45.00	41.81	41.91	41.91	-2.26%	4,035,900
Jan 8, 2026	42.29	43.63	42.03	42.88	42.88	1.40%	2,740,248
Jan 7, 2026	42.02	42.45	41.37	42.29	42.29	0.50%	1,934,501
Jan 6, 2026	42.03	42.77	41.37	42.08	42.08	0.10%	2,705,347
Jan 5, 2026	42.86	43.05	41.48	42.04	42.04	-2.87%	3,600,871
Dec 31, 2025	40.38	43.56	40.38	43.28	43.28	7.13%	6,349,253
Dec 30, 2025	41.30	41.51	39.40	40.40	40.40	-2.58%	5,122,224
Dec 29, 2025	42.05	42.05	40.58	41.47	41.47	0.36%	3,919,090
Dec 26, 2025	39.99	42.00	39.39	41.32	41.32	4.05%	6,178,621
Dec 25, 2025	37.63	40.62	37.51	39.71	39.71	5.50%	5,241,833
Dec 24, 2025	36.62	37.88	36.17	37.64	37.64	2.76%	4,078,234
Dec 23, 2025	36.76	37.82	36.49	36.63	36.63	0.38%	5,736,054
Dec 22, 2025	33.35	36.49	33.28	36.49	36.49	10.01%	5,585,352
Dec 19, 2025	33.20	33.30	32.92	33.17	33.17	0.15%	788,389
Dec 18, 2025	33.12	33.27	33.01	33.12	33.12	0.03%	558,343
Dec 17, 2025	32.77	33.45	32.66	33.11	33.11	1.38%	979,466
Dec 16, 2025	33.22	33.32	32.60	32.66	32.66	-1.83%	1,217,130
Dec 15, 2025	33.18	33.45	32.90	33.27	33.27	0.27%	1,145,356
Dec 12, 2025	34.28	34.28	33.18	33.18	33.18	-2.95%	1,975,201
Dec 11, 2025	35.00	35.06	34.16	34.19	34.19	-2.31%	1,071,927
Dec 10, 2025	34.82	35.02	34.66	35.00	35.00	0.55%	446,236
Dec 9, 2025	34.94	35.18	34.72	34.81	34.81	-0.60%	396,145
Dec 8, 2025	34.81	35.10	34.68	35.02	35.02	0.40%	553,076
Dec 5, 2025	34.67	34.93	34.27	34.88	34.88	0.58%	550,693
Dec 4, 2025	35.12	35.20	34.67	34.68	34.68	-1.25%	524,000
Dec 3, 2025	35.16	35.22	34.95	35.12	35.12	-0.11%	452,497
Dec 2, 2025	35.32	35.32	35.01	35.16	35.16	-0.17%	436,100
Dec 1, 2025	35.07	35.38	34.94	35.22	35.22	0.43%	688,596
Nov 28, 2025	35.11	35.25	34.82	35.07	35.07	-0.17%	482,000