SHA:601963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.18	11.45	11.03	11.41	11.41	3.82%	20,338,776
Oct 28, 2026	11.07	11.10	10.87	10.99	10.99	-1.43%	17,755,201
Oct 27, 2026	10.77	11.18	10.73	11.15	11.15	3.72%	19,516,801
Oct 26, 2026	10.57	10.77	10.55	10.75	10.75	1.03%	10,987,200
Oct 23, 2026	10.65	10.72	10.51	10.64	10.64	-0.47%	12,904,807
Oct 22, 2026	10.91	10.94	10.68	10.69	10.69	-1.93%	10,603,400
Oct 21, 2026	11.07	11.12	10.89	10.90	10.90	-1.89%	11,964,900
Oct 20, 2026	11.26	11.37	11.05	11.11	11.11	-1.24%	11,648,135
Oct 19, 2026	10.98	11.31	10.94	11.25	11.25	1.90%	12,376,641
Oct 16, 2026	11.04	11.16	10.90	11.04	11.04	0.55%	11,810,570
Oct 15, 2026	11.26	11.28	10.85	10.98	10.98	-2.66%	17,769,229
Oct 14, 2026	11.19	11.38	11.19	11.28	11.28	0.53%	12,616,496
Oct 13, 2026	11.42	11.44	11.20	11.22	11.22	-1.84%	12,755,132
Oct 12, 2026	10.91	11.44	10.91	11.43	11.43	4.77%	28,522,144
Oct 9, 2026	11.25	11.30	10.91	10.91	10.91	-2.59%	17,438,847
Oct 8, 2026	11.16	11.32	11.10	11.20	11.20	-	9,647,223
Sep 30, 2026	11.02	11.25	10.98	11.20	11.20	2.10%	9,974,107
Sep 29, 2026	11.02	11.10	10.92	10.97	10.97	-0.45%	6,587,481
Sep 28, 2026	10.98	11.14	10.95	11.02	11.02	-0.09%	11,063,164
Sep 24, 2026	10.81	11.13	10.79	11.03	11.03	2.04%	13,249,582
Sep 23, 2026	10.89	10.93	10.80	10.81	10.81	-1.10%	6,486,062
Sep 22, 2026	10.87	10.95	10.81	10.93	10.93	0.28%	8,619,100
Sep 21, 2026	10.85	10.96	10.80	10.90	10.90	-	8,147,256
Sep 18, 2026	10.97	11.09	10.85	10.90	10.90	-1.18%	10,833,404
Sep 17, 2026	11.07	11.12	10.90	11.03	11.03	-0.09%	7,227,859
Sep 16, 2026	11.11	11.21	10.93	11.04	11.04	-0.99%	10,572,400
Sep 15, 2026	11.39	11.45	11.12	11.15	11.15	-2.36%	10,724,740
Sep 14, 2026	11.22	11.54	11.18	11.42	11.42	1.69%	12,594,479
Sep 11, 2026	11.38	11.41	11.20	11.23	11.23	-1.32%	10,375,340
Sep 10, 2026	11.24	11.50	11.12	11.38	11.38	1.70%	14,094,961
Sep 9, 2026	11.11	11.26	11.09	11.19	11.19	0.72%	7,488,700
Sep 8, 2026	11.08	11.17	11.01	11.11	11.11	0.45%	10,323,704
Sep 7, 2026	11.34	11.37	11.06	11.06	11.06	-2.47%	12,682,755
Sep 4, 2026	11.25	11.43	11.20	11.34	11.34	0.71%	10,727,715
Sep 3, 2026	11.40	11.58	11.26	11.26	11.26	-0.79%	14,978,570
Sep 2, 2026	11.36	11.50	11.26	11.35	11.35	-0.87%	12,655,591
Sep 1, 2026	11.19	11.48	11.10	11.45	11.45	2.32%	23,578,592
Aug 31, 2026	11.05	11.20	11.03	11.19	11.19	1.63%	10,963,200
Aug 28, 2026	10.96	11.03	10.88	11.01	11.01	0.09%	8,654,900
Aug 27, 2026	11.20	11.21	10.88	11.00	11.00	-1.79%	14,801,591
Aug 26, 2026	11.10	11.31	11.06	11.20	11.20	0.36%	12,517,548
Aug 25, 2026	11.21	11.30	11.10	11.16	11.16	-0.45%	12,954,224
Aug 24, 2026	11.02	11.25	11.02	11.21	11.21	1.08%	17,523,226
Aug 21, 2026	11.23	11.27	11.03	11.09	11.09	-1.42%	16,071,876
Aug 20, 2026	10.87	11.28	10.80	11.25	11.25	2.46%	19,812,916
Aug 19, 2026	10.81	11.02	10.80	10.98	10.98	1.86%	16,687,381
Aug 18, 2026	10.84	10.94	10.77	10.78	10.78	-0.65%	8,377,424
Aug 17, 2026	10.78	10.86	10.72	10.85	10.85	0.37%	7,778,818
Aug 14, 2026	10.94	10.94	10.73	10.81	10.81	-1.28%	7,033,526
Aug 13, 2026	10.88	10.95	10.82	10.95	10.95	0.55%	7,394,251