SHA:601963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.45	10.51	10.30	10.36	-	-1.15%	4,703,000
May 7, 2026	10.47	10.52	10.37	10.48	10.48	0.10%	10,399,020
May 6, 2026	10.47	10.55	10.39	10.47	10.47	-0.29%	14,455,660
Apr 30, 2026	10.62	10.62	10.45	10.50	10.50	-1.04%	9,831,100
Apr 29, 2026	10.97	11.08	10.51	10.61	10.61	-1.76%	21,181,700
Apr 28, 2026	10.84	10.92	10.74	10.80	10.80	-0.46%	8,228,433
Apr 27, 2026	10.99	11.06	10.81	10.85	10.85	-0.46%	11,892,280
Apr 24, 2026	11.07	11.10	10.88	10.90	10.90	-1.27%	10,613,000
Apr 23, 2026	10.80	11.18	10.78	11.04	11.04	1.47%	15,692,760
Apr 22, 2026	10.91	10.98	10.81	10.88	10.88	-0.18%	10,632,300
Apr 21, 2026	10.89	11.10	10.84	10.90	10.90	0.46%	14,460,730
Apr 20, 2026	10.65	10.89	10.60	10.85	10.85	1.88%	13,038,030
Apr 17, 2026	10.41	10.86	10.40	10.65	10.65	2.01%	18,316,740
Apr 16, 2026	10.60	10.78	10.39	10.44	10.44	-1.42%	16,675,890
Apr 15, 2026	10.47	10.82	10.46	10.59	10.59	1.15%	22,320,060
Apr 14, 2026	10.19	10.48	10.19	10.47	10.47	2.35%	16,643,440
Apr 13, 2026	10.22	10.27	10.14	10.23	10.23	0.20%	12,972,610
Apr 10, 2026	10.06	10.25	10.05	10.21	10.21	1.69%	14,839,970
Apr 9, 2026	10.08	10.17	10.03	10.04	10.04	-0.69%	10,212,380
Apr 8, 2026	9.88	10.11	9.85	10.11	10.11	2.12%	20,468,300
Apr 7, 2026	10.18	10.19	9.76	9.90	9.90	-3.13%	22,918,870
Apr 3, 2026	10.43	10.43	10.06	10.22	10.22	-1.83%	14,080,420
Apr 2, 2026	10.30	10.45	10.28	10.41	10.41	0.68%	12,714,840
Apr 1, 2026	10.48	10.50	10.28	10.34	10.34	-1.24%	15,723,600
Mar 31, 2026	10.48	10.58	10.41	10.47	10.47	0.19%	11,460,490
Mar 30, 2026	10.25	10.52	10.23	10.45	10.45	1.65%	16,784,170
Mar 27, 2026	10.43	10.62	10.20	10.28	10.28	-1.91%	20,603,882
Mar 26, 2026	10.79	10.82	10.43	10.48	10.48	-2.87%	23,624,207
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