SHA:603053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.13	10.32	10.12	10.22	10.22	0.20%	6,402,679
Mar 25, 2026	9.96	10.27	9.92	10.20	10.20	1.39%	8,348,200
Mar 24, 2026	9.99	10.07	9.70	10.06	10.06	2.44%	7,823,100
Mar 23, 2026	10.25	10.29	9.75	9.82	9.82	-4.20%	11,605,500
Mar 20, 2026	10.20	10.36	10.05	10.25	10.25	-0.39%	9,203,500
Mar 19, 2026	10.09	10.41	10.09	10.29	10.29	2.90%	12,920,800
Mar 18, 2026	10.05	10.12	9.91	10.00	10.00	-0.79%	5,571,300
Mar 17, 2026	10.08	10.20	10.06	10.08	10.08	-0.40%	5,636,800
Mar 16, 2026	10.18	10.29	10.08	10.12	10.12	-0.78%	5,169,366
Mar 13, 2026	10.34	10.41	10.16	10.20	10.20	-1.73%	7,848,600
Mar 12, 2026	10.29	10.42	10.15	10.38	10.38	1.76%	9,223,471
Mar 11, 2026	10.19	10.22	10.04	10.20	10.20	-0.20%	6,334,605
Mar 10, 2026	10.06	10.28	10.03	10.22	10.22	-0.10%	10,546,920
Mar 9, 2026	10.65	10.79	10.19	10.23	10.23	-0.78%	15,479,188
Mar 6, 2026	10.30	10.34	10.11	10.31	10.31	-0.48%	9,427,338
Mar 5, 2026	10.53	10.78	10.25	10.36	10.36	-2.26%	17,038,230
Mar 4, 2026	11.19	11.22	10.36	10.60	10.60	-6.44%	29,364,860
Mar 3, 2026	10.47	11.33	10.47	11.33	11.33	10.00%	40,294,543
Mar 2, 2026	10.03	10.37	10.03	10.30	10.30	1.78%	7,516,245
Feb 27, 2026	10.01	10.13	9.99	10.12	10.12	1.10%	3,461,500
Feb 26, 2026	10.01	10.08	9.93	10.01	10.01	-0.10%	2,496,300
Feb 25, 2026	9.99	10.11	9.96	10.02	10.02	-0.10%	3,187,100
Feb 24, 2026	9.88	10.04	9.87	10.03	10.03	1.72%	2,309,500
Feb 13, 2026	9.93	9.99	9.84	9.86	9.86	-0.60%	2,344,800
Feb 12, 2026	10.11	10.14	9.92	9.92	9.92	-1.88%	3,206,200
Feb 11, 2026	10.10	10.13	10.05	10.11	10.11	0.10%	1,517,200
Feb 10, 2026	10.16	10.16	10.05	10.10	10.10	-0.49%	1,927,669
Feb 9, 2026	10.13	10.18	10.12	10.15	10.15	0.30%	2,368,700
Feb 6, 2026	10.12	10.18	10.05	10.12	10.12	0.30%	2,036,305
Feb 5, 2026	10.13	10.17	10.05	10.09	10.09	-0.49%	2,581,800
Feb 4, 2026	10.04	10.20	10.03	10.14	10.14	1.20%	3,660,369
Feb 3, 2026	10.09	10.14	9.93	10.02	10.02	-0.40%	4,785,969
Feb 2, 2026	10.20	10.29	10.05	10.06	10.06	-2.33%	3,872,979
Jan 30, 2026	10.25	10.40	10.13	10.30	10.30	-	3,884,238
Jan 29, 2026	10.34	10.42	10.24	10.30	10.30	-0.58%	4,951,800
Jan 28, 2026	10.24	10.42	10.20	10.36	10.36	1.17%	4,861,638
Jan 27, 2026	10.44	10.49	10.19	10.24	10.24	-1.92%	5,653,500
Jan 26, 2026	10.32	10.54	10.22	10.44	10.44	0.87%	8,493,200
Jan 23, 2026	10.22	10.70	10.10	10.35	10.35	1.17%	12,169,370
Jan 22, 2026	10.09	10.27	10.05	10.23	10.23	1.59%	6,310,200
Jan 21, 2026	10.15	10.21	10.05	10.07	10.07	-0.20%	3,603,743
Jan 20, 2026	10.09	10.24	10.03	10.09	10.09	0.50%	5,278,400
Jan 19, 2026	9.89	10.04	9.87	10.04	10.04	1.72%	5,185,748
Jan 16, 2026	9.95	9.97	9.86	9.87	9.87	-0.70%	2,763,348
Jan 15, 2026	9.87	9.94	9.84	9.94	9.94	0.61%	2,109,298
Jan 14, 2026	9.92	9.97	9.82	9.88	9.88	-0.30%	3,665,879
Jan 13, 2026	9.91	9.97	9.83	9.91	9.91	-0.10%	3,538,187
Jan 12, 2026	9.85	9.93	9.85	9.92	9.92	0.51%	4,199,800
Jan 9, 2026	9.78	9.90	9.78	9.87	9.87	1.02%	3,721,469
Jan 8, 2026	9.73	9.78	9.68	9.77	9.77	0.31%	1,990,053