SHA:601963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.96	11.00	10.34	10.79	10.79	-1.28%	18,259,704
Mar 24, 2026	10.82	10.97	10.72	10.93	10.93	1.96%	12,386,400
Mar 23, 2026	10.96	11.06	10.66	10.72	10.72	-2.55%	16,001,400
Mar 20, 2026	11.15	11.20	10.98	11.00	11.00	-0.90%	11,610,290
Mar 19, 2026	11.15	11.37	11.07	11.10	11.10	-1.68%	9,606,947
Mar 18, 2026	11.41	11.41	11.18	11.29	11.29	-1.22%	12,267,450
Mar 17, 2026	11.51	11.79	11.32	11.43	11.43	-1.47%	21,770,230
Mar 16, 2026	11.30	11.79	11.20	11.60	11.60	2.84%	20,753,620
Mar 13, 2026	11.05	11.35	11.04	11.28	11.28	2.17%	12,073,800
Mar 12, 2026	11.01	11.14	10.94	11.04	11.04	-0.27%	8,163,200
Mar 11, 2026	10.98	11.08	10.88	11.07	11.07	1.28%	10,263,310
Mar 10, 2026	11.13	11.19	10.89	10.93	10.93	-2.50%	15,535,140
Mar 9, 2026	10.95	11.27	10.91	11.21	11.21	1.82%	21,631,180
Mar 6, 2026	10.68	11.07	10.57	11.01	11.01	2.42%	19,003,140
Mar 5, 2026	10.40	10.80	10.33	10.75	10.75	2.67%	22,269,770
Mar 4, 2026	10.34	10.61	10.26	10.47	10.47	1.16%	28,867,460
Mar 3, 2026	9.80	10.63	9.76	10.35	10.35	5.18%	40,043,830
Mar 2, 2026	9.70	9.85	9.65	9.84	9.84	0.51%	15,808,060
Feb 27, 2026	9.86	9.88	9.76	9.79	9.79	-0.41%	9,117,540
Feb 26, 2026	9.96	9.97	9.81	9.83	9.83	-1.31%	10,037,890
Feb 25, 2026	10.07	10.11	9.94	9.96	9.96	-0.90%	13,009,210
Feb 24, 2026	10.24	10.28	10.05	10.05	10.05	-1.57%	11,838,600
Feb 13, 2026	10.26	10.33	10.20	10.21	10.21	-0.20%	9,129,691
Feb 12, 2026	10.59	10.59	10.18	10.23	10.23	-3.40%	14,526,480
Feb 11, 2026	10.61	10.64	10.51	10.59	10.59	-0.19%	8,359,722
Feb 10, 2026	10.62	10.74	10.53	10.61	10.61	-1.03%	10,679,930
Feb 9, 2026	10.53	10.75	10.42	10.72	10.72	0.37%	20,152,430
Feb 6, 2026	10.88	10.99	10.62	10.68	10.68	-1.93%	16,602,930
Feb 5, 2026	10.40	11.07	10.31	10.89	10.89	5.73%	23,356,160
Feb 4, 2026	10.13	10.35	10.13	10.30	10.30	1.18%	9,805,515
Feb 3, 2026	10.40	10.41	10.12	10.18	10.18	-1.83%	12,287,260
Feb 2, 2026	10.54	10.69	10.34	10.37	10.37	-1.14%	13,780,210
Jan 30, 2026	10.56	10.64	10.44	10.49	10.49	-0.47%	12,922,430
Jan 29, 2026	10.29	10.56	10.28	10.54	10.54	2.53%	14,509,890
Jan 28, 2026	10.28	10.40	10.21	10.28	10.28	-0.77%	10,375,290
Jan 27, 2026	10.29	10.45	10.29	10.36	10.36	0.39%	9,116,146
Jan 26, 2026	10.42	10.42	10.20	10.32	10.32	-1.15%	11,088,568
Jan 23, 2026	10.28	10.52	10.28	10.44	10.44	1.75%	13,525,610
Jan 22, 2026	10.25	10.34	10.18	10.26	10.26	0.10%	8,942,669
Jan 21, 2026	10.40	10.44	10.18	10.25	10.25	-1.82%	10,678,020
Jan 20, 2026	10.14	10.45	10.07	10.44	10.44	2.96%	13,381,782
Jan 19, 2026	10.26	10.26	10.12	10.14	10.14	-0.49%	9,049,099
Jan 16, 2026	10.37	10.37	10.10	10.19	10.19	-1.64%	12,799,077
Jan 15, 2026	10.31	10.43	10.27	10.36	10.36	0.58%	8,581,144
Jan 14, 2026	10.53	10.53	10.30	10.30	10.30	-2.37%	11,560,170
Jan 13, 2026	10.44	10.64	10.41	10.55	10.55	0.96%	9,933,460
Jan 12, 2026	10.31	10.56	10.20	10.45	10.45	-	12,611,030
Jan 9, 2026	10.42	10.53	10.32	10.45	10.45	-	9,889,626
Jan 8, 2026	10.66	10.70	10.43	10.45	10.45	-2.70%	9,902,400
Jan 7, 2026	10.69	10.80	10.53	10.74	10.74	-1.10%	13,582,500