SHA:601963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.40	11.47	11.12	11.25	10.94	-1.92%	17,024,730
May 21, 2026	10.98	11.49	10.95	11.47	11.16	3.71%	20,039,230
May 20, 2026	11.05	11.15	10.92	11.06	10.76	0.09%	9,003,156
May 19, 2026	10.98	11.15	10.96	11.05	10.75	0.91%	11,719,020
May 18, 2026	10.62	11.01	10.55	10.95	10.65	2.15%	20,834,650
May 15, 2026	10.90	10.91	10.45	10.72	10.43	-2.37%	18,435,460
May 14, 2026	10.51	10.98	10.46	10.98	10.68	4.37%	19,767,760
May 13, 2026	10.45	10.54	10.35	10.52	10.23	0.77%	9,519,752
May 12, 2026	10.35	10.51	10.33	10.44	10.15	0.97%	11,197,380
May 11, 2026	10.35	10.41	10.28	10.34	10.06	-0.77%	10,507,200
May 8, 2026	10.45	10.51	10.30	10.42	10.14	-0.57%	11,929,000
May 7, 2026	10.47	10.52	10.37	10.48	10.19	0.10%	10,399,020
May 6, 2026	10.47	10.55	10.39	10.47	10.18	-0.29%	14,455,660
Apr 30, 2026	10.62	10.62	10.45	10.50	10.21	-1.04%	9,831,100
Apr 29, 2026	10.97	11.08	10.51	10.61	10.32	-1.76%	21,181,700
Apr 28, 2026	10.84	10.92	10.74	10.80	10.51	-0.46%	8,228,433