SHA:601963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.29	12.10	11.22	12.02	12.02	5.90%	20,485,310
May 28, 2026	11.31	11.45	11.30	11.35	11.35	-	8,122,351
May 27, 2026	11.42	11.53	11.28	11.35	11.35	-1.22%	9,588,661
May 26, 2026	11.32	11.56	11.22	11.49	11.49	1.32%	11,850,200
May 25, 2026	11.20	11.42	11.13	11.34	11.34	0.80%	15,477,430
May 22, 2026	11.40	11.47	11.12	11.25	11.25	-1.92%	17,024,730
May 21, 2026	10.98	11.49	10.95	11.47	11.47	3.71%	20,039,230
May 20, 2026	11.05	11.15	10.92	11.06	11.06	0.09%	9,003,156
May 19, 2026	10.98	11.15	10.96	11.05	11.05	0.91%	11,719,020
May 18, 2026	10.62	11.01	10.55	10.95	10.95	2.15%	20,834,650
May 15, 2026	10.90	10.91	10.45	10.72	10.72	-2.37%	18,435,460
May 14, 2026	10.51	10.98	10.46	10.98	10.98	4.37%	19,767,760
May 13, 2026	10.45	10.54	10.35	10.52	10.52	0.77%	9,519,752
May 12, 2026	10.35	10.51	10.33	10.44	10.44	0.97%	11,197,380
May 11, 2026	10.35	10.41	10.28	10.34	10.34	-0.77%	10,507,200
May 8, 2026	10.45	10.51	10.30	10.42	10.42	-0.57%	11,929,000
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%	20,603,880
Mar 26, 2026	10.79	10.82	10.43	10.48	10.48	-2.87%	23,624,200
Mar 25, 2026	10.96	11.00	10.34	10.79	10.79	-1.28%	18,259,700
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