Shenzhen Original Advanced Compounds Co., Ltd. (SHA:603991)
China
· Delayed Price · Currency is CNY 113.61
-1.25 (-1.09%)
Apr 29, 2026, 3:00 PM CST
SHA:603991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 114.86 | 115.24 | 112.55 | 113.61 | 113.61 | -1.09% | 2,145,800 |
| Apr 28, 2026 | 110.34 | 116.03 | 109.03 | 114.86 | 114.86 | 3.85% | 3,736,600 |
| Apr 27, 2026 | 106.66 | 112.69 | 105.64 | 110.60 | 110.60 | 2.24% | 4,216,502 |
| Apr 24, 2026 | 120.18 | 120.18 | 108.18 | 108.18 | 108.18 | -10.00% | 5,457,302 |
| Apr 23, 2026 | 122.00 | 123.37 | 119.25 | 120.20 | 120.20 | -0.66% | 3,067,000 |
| Apr 22, 2026 | 118.00 | 122.00 | 116.29 | 121.00 | 121.00 | 2.73% | 3,201,106 |
| Apr 21, 2026 | 117.00 | 118.71 | 115.08 | 117.79 | 117.79 | 0.47% | 1,814,300 |
| Apr 20, 2026 | 115.72 | 119.49 | 114.51 | 117.24 | 117.24 | 1.31% | 2,976,100 |
| Apr 17, 2026 | 111.88 | 116.39 | 110.01 | 115.72 | 115.72 | 3.32% | 2,815,698 |
| Apr 16, 2026 | 109.93 | 113.33 | 107.73 | 112.00 | 112.00 | 1.87% | 2,290,634 |
| Apr 15, 2026 | 106.00 | 113.88 | 106.00 | 109.94 | 109.94 | 4.09% | 3,665,000 |
| Apr 14, 2026 | 103.95 | 108.00 | 103.06 | 105.62 | 105.62 | 1.75% | 2,604,500 |
| Apr 13, 2026 | 104.50 | 104.94 | 102.40 | 103.80 | 103.80 | -1.06% | 1,422,800 |
| Apr 10, 2026 | 108.33 | 108.50 | 104.31 | 104.91 | 104.91 | -1.82% | 1,920,900 |
| Apr 9, 2026 | 105.59 | 108.50 | 105.59 | 106.86 | 106.86 | -0.21% | 1,784,600 |
| Apr 8, 2026 | 102.03 | 107.30 | 102.03 | 107.09 | 107.09 | 7.25% | 2,660,805 |
| Apr 7, 2026 | 99.93 | 102.13 | 99.30 | 99.85 | 99.85 | -0.05% | 961,538 |
| Apr 3, 2026 | 101.30 | 102.99 | 99.40 | 99.90 | 99.90 | -1.38% | 1,167,700 |
| Apr 2, 2026 | 102.38 | 103.69 | 101.00 | 101.30 | 101.30 | -1.05% | 938,905 |
| Apr 1, 2026 | 101.00 | 104.66 | 100.35 | 102.38 | 102.38 | 3.62% | 1,609,300 |
| Mar 31, 2026 | 101.00 | 101.68 | 98.68 | 98.80 | 98.80 | -2.54% | 1,412,600 |
| Mar 30, 2026 | 100.92 | 102.49 | 99.50 | 101.38 | 101.38 | -0.38% | 1,180,100 |
| Mar 27, 2026 | 101.07 | 102.87 | 98.79 | 101.77 | 101.77 | 0.64% | 1,108,700 |
| Mar 26, 2026 | 106.00 | 106.10 | 100.99 | 101.12 | 101.12 | -2.92% | 1,577,900 |
| Mar 25, 2026 | 98.18 | 104.60 | 98.18 | 104.16 | 104.16 | 6.09% | 2,197,000 |
| Mar 24, 2026 | 97.77 | 98.50 | 95.17 | 98.18 | 98.18 | 3.46% | 2,318,100 |
| Mar 23, 2026 | 98.64 | 100.34 | 93.00 | 94.90 | 94.90 | -5.01% | 3,017,800 |
| Mar 20, 2026 | 105.98 | 107.33 | 99.07 | 99.90 | 99.90 | -5.64% | 2,475,200 |
| Mar 19, 2026 | 105.00 | 108.22 | 104.16 | 105.87 | 105.87 | -2.42% | 2,121,599 |
| Mar 18, 2026 | 106.55 | 109.80 | 104.51 | 108.50 | 108.50 | 2.87% | 1,959,900 |
| Mar 17, 2026 | 104.00 | 107.77 | 102.01 | 105.47 | 105.47 | 2.20% | 2,077,600 |
| Mar 16, 2026 | 101.86 | 103.20 | 98.86 | 103.20 | 103.20 | 2.41% | 1,752,400 |
| Mar 13, 2026 | 102.40 | 104.07 | 100.11 | 100.77 | 100.77 | -1.59% | 1,854,900 |
| Mar 12, 2026 | 108.25 | 108.80 | 102.39 | 102.40 | 102.40 | -5.61% | 3,494,900 |
| Mar 11, 2026 | 105.50 | 110.00 | 104.96 | 108.49 | 108.49 | 2.84% | 3,362,100 |
| Mar 10, 2026 | 100.60 | 105.90 | 100.60 | 105.49 | 105.49 | 5.29% | 2,774,100 |
| Mar 9, 2026 | 97.00 | 100.50 | 94.34 | 100.19 | 100.19 | 1.32% | 3,674,600 |
| Mar 6, 2026 | 95.00 | 99.30 | 94.00 | 98.88 | 98.88 | 3.68% | 2,762,800 |
| Mar 5, 2026 | 95.50 | 96.88 | 93.14 | 95.37 | 95.37 | 2.64% | 2,382,800 |
| Mar 4, 2026 | 91.05 | 96.00 | 91.00 | 92.92 | 92.92 | -0.73% | 2,234,000 |
| Mar 3, 2026 | 98.00 | 99.80 | 93.58 | 93.60 | 93.60 | -3.99% | 3,198,900 |
| Mar 2, 2026 | 94.50 | 98.59 | 94.50 | 97.49 | 97.49 | 0.54% | 2,224,900 |
| Feb 27, 2026 | 92.85 | 98.68 | 92.85 | 96.97 | 96.97 | 3.40% | 2,994,100 |
| Feb 26, 2026 | 93.58 | 94.49 | 92.01 | 93.78 | 93.78 | -0.24% | 1,525,518 |
| Feb 25, 2026 | 93.81 | 95.00 | 91.01 | 94.01 | 94.01 | 0.84% | 2,038,800 |
| Feb 24, 2026 | 91.10 | 95.17 | 90.71 | 93.23 | 93.23 | 3.14% | 1,938,700 |
| Feb 13, 2026 | 90.50 | 92.39 | 89.66 | 90.39 | 90.39 | -0.29% | 2,025,200 |
| Feb 12, 2026 | 88.19 | 91.85 | 88.19 | 90.65 | 90.65 | 2.67% | 3,156,500 |
| Feb 11, 2026 | 88.56 | 92.87 | 86.00 | 88.29 | 88.29 | 0.01% | 2,408,500 |
| Feb 10, 2026 | 85.08 | 88.54 | 84.90 | 88.28 | 88.28 | 3.65% | 2,302,900 |
| Feb 9, 2026 | 86.30 | 87.32 | 84.40 | 85.17 | 85.16 | 0.39% | 2,057,938 |
| Feb 6, 2026 | 85.35 | 86.51 | 84.08 | 84.84 | 84.83 | -0.38% | 1,587,200 |
| Feb 5, 2026 | 84.82 | 85.66 | 83.50 | 85.16 | 85.15 | 0.34% | 1,286,800 |
| Feb 4, 2026 | 84.30 | 85.99 | 83.98 | 84.87 | 84.86 | 0.54% | 1,623,800 |
| Feb 3, 2026 | 85.00 | 85.58 | 82.84 | 84.41 | 84.40 | 0.40% | 1,751,600 |
| Feb 2, 2026 | 85.86 | 87.00 | 83.25 | 84.07 | 84.06 | -3.60% | 2,717,800 |
| Jan 30, 2026 | 85.99 | 88.60 | 84.94 | 87.21 | 87.20 | 3.21% | 3,120,600 |
| Jan 29, 2026 | 89.60 | 91.90 | 84.50 | 84.50 | 84.49 | -3.60% | 4,015,800 |
| Jan 28, 2026 | 88.00 | 89.00 | 85.95 | 87.66 | 87.65 | -0.03% | 2,379,599 |
| Jan 27, 2026 | 86.69 | 88.18 | 82.70 | 87.69 | 87.68 | 2.17% | 3,182,100 |
| Jan 26, 2026 | 87.35 | 90.88 | 85.68 | 85.83 | 85.82 | -1.65% | 3,262,500 |
| Jan 23, 2026 | 88.13 | 88.47 | 84.25 | 87.27 | 87.26 | -1.72% | 3,384,766 |
| Jan 22, 2026 | 88.20 | 90.00 | 85.26 | 88.80 | 88.79 | 3.10% | 7,028,499 |
| Jan 21, 2026 | 77.62 | 86.13 | 77.57 | 86.13 | 86.12 | 10.00% | 3,056,600 |
| Jan 20, 2026 | 77.27 | 79.20 | 76.57 | 78.30 | 78.29 | 1.36% | 3,135,100 |
| Jan 19, 2026 | 80.50 | 80.75 | 77.01 | 77.25 | 77.24 | -4.04% | 4,390,699 |
| Jan 16, 2026 | 76.99 | 83.06 | 75.80 | 80.50 | 80.49 | 4.49% | 6,352,119 |
| Jan 15, 2026 | 74.64 | 77.80 | 73.90 | 77.04 | 77.03 | 3.46% | 3,756,966 |
| Jan 14, 2026 | 75.00 | 75.71 | 73.95 | 74.46 | 74.45 | -1.05% | 2,240,600 |
| Jan 13, 2026 | 75.93 | 76.50 | 74.86 | 75.25 | 75.24 | -0.86% | 2,092,300 |
| Jan 12, 2026 | 77.80 | 78.00 | 75.50 | 75.90 | 75.89 | -2.32% | 3,160,900 |
| Jan 9, 2026 | 74.85 | 79.21 | 74.66 | 77.70 | 77.69 | 3.85% | 3,301,105 |
| Jan 8, 2026 | 77.77 | 77.88 | 74.55 | 74.82 | 74.81 | -2.73% | 2,582,200 |
| Jan 7, 2026 | 75.00 | 77.77 | 74.98 | 76.92 | 76.91 | 3.10% | 3,217,600 |
| Jan 6, 2026 | 74.22 | 75.28 | 73.82 | 74.61 | 74.60 | 0.53% | 1,455,800 |
| Jan 5, 2026 | 74.30 | 75.16 | 73.48 | 74.22 | 74.21 | 0.76% | 1,848,400 |
| Dec 31, 2025 | 72.80 | 76.50 | 72.19 | 73.66 | 73.65 | 1.03% | 2,545,600 |
| Dec 30, 2025 | 72.33 | 74.43 | 72.02 | 72.91 | 72.90 | 0.84% | 1,745,800 |
| Dec 29, 2025 | 73.00 | 73.38 | 71.58 | 72.30 | 72.29 | -0.86% | 1,798,000 |
| Dec 26, 2025 | 73.28 | 74.01 | 72.46 | 72.93 | 72.92 | -1.18% | 1,902,296 |
| Dec 25, 2025 | 75.75 | 76.66 | 73.70 | 73.80 | 73.79 | -2.86% | 2,196,899 |
| Dec 24, 2025 | 74.89 | 78.32 | 74.00 | 75.97 | 75.96 | 4.00% | 2,894,996 |
| Dec 23, 2025 | 74.21 | 75.00 | 73.00 | 73.05 | 73.04 | -0.90% | 1,443,600 |
| Dec 22, 2025 | 74.86 | 75.23 | 73.46 | 73.71 | 73.70 | -1.54% | 1,524,600 |
| Dec 19, 2025 | 73.96 | 75.63 | 72.68 | 74.86 | 74.85 | 1.23% | 1,769,300 |
| Dec 18, 2025 | 76.99 | 76.99 | 73.80 | 73.95 | 73.94 | -3.45% | 1,798,800 |
| Dec 17, 2025 | 75.32 | 77.20 | 74.68 | 76.59 | 76.58 | 3.07% | 2,284,500 |
| Dec 16, 2025 | 75.67 | 76.39 | 73.68 | 74.31 | 74.30 | -1.81% | 1,885,400 |
| Dec 15, 2025 | 77.30 | 78.59 | 75.58 | 75.68 | 75.67 | -2.66% | 1,895,305 |
| Dec 12, 2025 | 77.17 | 80.00 | 76.50 | 77.75 | 77.74 | -0.19% | 2,480,495 |
| Dec 11, 2025 | 79.70 | 79.70 | 77.66 | 77.90 | 77.89 | -1.37% | 1,569,415 |
| Dec 10, 2025 | 79.00 | 79.80 | 76.66 | 78.98 | 78.97 | 0.15% | 1,768,200 |
| Dec 9, 2025 | 79.92 | 81.47 | 78.20 | 78.86 | 78.85 | -1.33% | 2,613,800 |
| Dec 8, 2025 | 76.95 | 81.48 | 76.95 | 79.92 | 79.91 | 3.89% | 3,799,600 |
| Dec 5, 2025 | 77.57 | 79.52 | 76.16 | 76.93 | 76.92 | -0.76% | 1,976,801 |
| Dec 4, 2025 | 77.99 | 78.76 | 76.11 | 77.52 | 77.51 | -0.31% | 2,115,500 |
| Dec 3, 2025 | 79.50 | 79.88 | 77.25 | 77.76 | 77.75 | -1.44% | 3,545,000 |
| Dec 2, 2025 | 75.99 | 80.20 | 74.00 | 78.90 | 78.89 | 5.91% | 5,888,699 |
| Dec 1, 2025 | 71.86 | 77.50 | 71.00 | 74.50 | 74.49 | 5.49% | 4,590,100 |
| Nov 28, 2025 | 70.02 | 72.56 | 70.02 | 70.62 | 70.61 | 0.86% | 1,840,100 |