SHA:603053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	9.78	9.79	9.71	9.74	9.74	-0.41%	2,182,764
Jan 6, 2026	9.73	9.80	9.73	9.78	9.78	0.51%	2,140,069
Jan 5, 2026	9.61	9.73	9.61	9.73	9.73	1.35%	2,403,700
Dec 31, 2025	9.58	9.64	9.56	9.60	9.60	0.21%	1,828,400
Dec 30, 2025	9.68	9.69	9.55	9.58	9.58	-1.03%	3,278,900
Dec 29, 2025	9.81	9.82	9.68	9.68	9.68	-1.43%	3,442,000
Dec 26, 2025	9.86	9.93	9.82	9.82	9.82	-1.01%	2,732,600
Dec 25, 2025	9.90	10.10	9.89	9.92	9.92	1.12%	5,012,500
Dec 24, 2025	9.73	9.81	9.73	9.81	9.81	0.72%	1,765,400
Dec 23, 2025	9.86	9.86	9.73	9.74	9.74	-1.02%	2,089,000
Dec 22, 2025	9.89	9.89	9.82	9.84	9.84	-0.20%	1,849,300
Dec 19, 2025	9.78	9.86	9.77	9.86	9.86	0.72%	2,379,500
Dec 18, 2025	9.71	9.83	9.71	9.79	9.79	0.31%	1,638,500
Dec 17, 2025	9.67	9.77	9.67	9.76	9.76	0.21%	2,334,900