SHA:601963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.30	11.51	11.30	11.47	11.47	0.44%	12,345,901
Jul 31, 2026	11.02	11.50	11.02	11.42	11.42	-1.21%	20,624,444
Jul 30, 2026	11.20	11.60	11.20	11.56	11.56	2.30%	16,010,025
Jul 29, 2026	11.21	11.33	11.16	11.30	11.30	0.62%	14,081,100
Jul 28, 2026	11.02	11.23	10.92	11.23	11.23	2.28%	13,918,792
Jul 27, 2026	10.92	11.07	10.85	10.98	10.98	0.55%	13,692,990
Jul 24, 2026	11.07	11.15	10.91	10.92	10.92	-1.36%	14,075,758
Jul 23, 2026	11.12	11.15	10.95	11.07	11.07	-0.45%	14,066,759
Jul 22, 2026	10.85	11.12	10.73	11.12	11.12	1.74%	23,404,741
Jul 21, 2026	10.90	11.35	10.84	10.93	10.93	-0.73%	28,830,489
Jul 20, 2026	10.56	11.01	10.45	11.01	11.01	4.46%	23,819,503
Jul 17, 2026	10.54	10.82	10.51	10.54	10.54	-	19,411,412
Jul 16, 2026	10.64	10.87	10.43	10.54	10.54	-0.85%	15,647,327
Jul 15, 2026	10.14	10.68	10.06	10.63	10.63	3.81%	23,000,028
Jul 14, 2026	9.96	10.30	9.94	10.24	10.24	2.40%	22,144,470
Jul 13, 2026	9.77	10.03	9.73	10.00	10.00	2.15%	16,718,800
Jul 10, 2026	9.73	9.82	9.70	9.79	9.79	0.20%	12,048,912
Jul 9, 2026	9.94	9.97	9.70	9.77	9.77	-1.61%	16,427,612
Jul 8, 2026	9.98	10.15	9.84	9.93	9.93	-0.90%	16,425,323
Jul 7, 2026	9.98	10.04	9.87	10.02	10.02	0.60%	13,005,900
Jul 6, 2026	9.92	10.25	9.80	10.24	9.96	3.23%	17,554,668
Jul 3, 2026	10.14	10.27	9.84	9.92	9.65	-2.36%	18,621,894
Jul 2, 2026	10.13	10.38	10.03	10.16	9.88	0.49%	13,950,866
Jul 1, 2026	10.08	10.15	9.92	10.11	9.83	0.30%	11,073,188
Jun 30, 2026	10.29	10.38	10.00	10.08	9.80	-2.42%	11,203,000
Jun 29, 2026	10.38	10.49	10.15	10.33	10.05	-0.96%	10,446,320
Jun 26, 2026	10.59	10.75	10.41	10.43	10.15	-2.25%	9,229,976
Jun 25, 2026	10.66	10.84	10.62	10.67	10.38	-0.74%	11,317,164
Jun 24, 2026	11.18	11.18	10.75	10.75	10.46	-3.33%	13,850,291
Jun 23, 2026	10.74	11.13	10.73	11.12	10.82	3.35%	14,376,710
Jun 22, 2026	10.88	10.90	10.57	10.76	10.47	-0.83%	14,595,532
Jun 18, 2026	11.18	11.25	10.83	10.85	10.55	-3.64%	12,854,610
Jun 17, 2026	11.54	11.55	11.20	11.26	10.95	-1.92%	12,951,100
Jun 16, 2026	11.60	11.65	11.41	11.48	11.17	-1.20%	12,004,010
Jun 15, 2026	11.90	11.90	11.53	11.62	11.30	-2.60%	22,546,430
Jun 12, 2026	11.58	11.93	11.56	11.93	11.60	1.27%	22,344,590
Jun 11, 2026	12.22	12.30	11.65	11.78	11.46	-3.68%	20,748,840
Jun 10, 2026	12.10	12.42	12.10	12.23	11.90	0.16%	15,178,830
Jun 9, 2026	12.00	12.28	11.78	12.21	11.88	0.16%	13,947,188
Jun 8, 2026	12.18	12.23	11.91	12.19	11.86	1.50%	15,598,847
Jun 5, 2026	11.90	12.05	11.85	12.01	11.68	1.01%	9,780,828
Jun 4, 2026	12.02	12.20	11.86	11.89	11.57	-1.00%	13,388,710
Jun 3, 2026	11.70	12.02	11.41	12.01	11.68	1.61%	13,298,260
Jun 2, 2026	11.95	12.09	11.75	11.82	11.50	-0.34%	15,094,080
Jun 1, 2026	12.00	12.02	11.68	11.86	11.54	-1.33%	21,775,440
May 29, 2026	11.29	12.10	11.22	12.02	11.69	5.90%	20,485,310
May 28, 2026	11.31	11.45	11.30	11.35	11.04	-	8,122,351
May 27, 2026	11.42	11.53	11.28	11.35	11.04	-1.22%	9,588,661
May 26, 2026	11.32	11.56	11.22	11.49	11.18	1.32%	11,850,200
May 25, 2026	11.20	11.42	11.13	11.34	11.03	0.80%	15,477,430