SHA:603053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.33	9.39	9.21	9.28	9.28	-0.54%	2,394,900
May 27, 2026	9.45	9.45	9.26	9.33	9.33	-1.27%	2,963,200
May 26, 2026	9.49	9.49	9.35	9.45	9.45	-0.42%	2,783,900
May 25, 2026	9.65	9.70	9.43	9.49	9.49	-2.16%	4,558,600
May 22, 2026	9.67	9.78	9.64	9.70	9.70	-0.21%	3,698,913
May 21, 2026	9.88	9.99	9.70	9.72	9.72	-2.99%	6,768,413
May 20, 2026	10.09	10.38	9.99	10.02	10.02	-0.30%	8,572,593
May 19, 2026	10.04	10.12	9.95	10.05	10.05	0.10%	4,747,100
May 18, 2026	9.88	10.04	9.75	10.04	10.04	1.72%	6,067,582
May 15, 2026	9.78	9.95	9.60	9.87	9.87	0.51%	5,286,500
May 14, 2026	9.82	9.88	9.77	9.82	9.82	0.51%	3,936,669
May 13, 2026	9.77	9.82	9.74	9.77	9.77	0.31%	3,261,631
May 12, 2026	9.74	9.78	9.71	9.74	9.74	0.21%	3,307,100
May 11, 2026	9.72	9.73	9.65	9.72	9.72	-0.10%	2,197,431
May 8, 2026	9.65	9.73	9.60	9.73	9.73	1.04%	2,770,700
May 7, 2026	9.68	9.70	9.60	9.63	9.63	-0.52%	2,600,400
May 6, 2026	9.68	9.75	9.62	9.68	9.68	-0.10%	2,872,979
Apr 30, 2026	9.69	9.75	9.63	9.69	9.69	-0.31%	2,467,698
Apr 29, 2026	9.78	9.78	9.68	9.72	9.72	-0.72%	2,756,169
Apr 28, 2026	9.63	9.79	9.63	9.79	9.79	0.82%	3,553,869
Apr 27, 2026	9.66	9.72	9.60	9.71	9.71	0.62%	2,804,500
Apr 24, 2026	9.67	9.67	9.57	9.65	9.65	-0.21%	2,337,400
Apr 23, 2026	9.55	9.67	9.50	9.67	9.67	1.04%	3,753,700
Apr 22, 2026	9.51	9.58	9.46	9.57	9.57	0.31%	1,968,169
Apr 21, 2026	9.50	9.56	9.43	9.54	9.54	0.42%	2,311,369
Apr 20, 2026	9.58	9.61	9.48	9.50	9.50	-0.73%	4,071,200
Apr 17, 2026	9.62	9.64	9.55	9.57	9.57	-0.93%	2,842,200
Apr 16, 2026	9.66	9.66	9.57	9.66	9.66	0.21%	2,301,900
Apr 15, 2026	9.68	9.70	9.60	9.64	9.64	-0.62%	2,346,000
Apr 14, 2026	9.81	9.85	9.65	9.70	9.70	-1.02%	3,374,000
Apr 13, 2026	9.86	9.88	9.74	9.80	9.80	-0.51%	3,285,400
Apr 10, 2026	9.81	9.88	9.79	9.85	9.85	0.51%	2,357,400
Apr 9, 2026	9.89	9.99	9.77	9.80	9.80	-1.31%	3,187,598
Apr 8, 2026	9.89	9.94	9.70	9.93	9.93	0.81%	4,317,200
Apr 7, 2026	9.74	9.88	9.61	9.85	9.85	0.92%	3,495,128
Apr 3, 2026	10.16	10.20	9.75	9.76	9.76	-4.41%	7,900,500
Apr 2, 2026	10.16	10.28	10.11	10.21	10.21	0.59%	5,115,100
Apr 1, 2026	10.05	10.17	10.02	10.15	10.15	1.00%	4,734,193
Mar 31, 2026	10.25	10.37	10.04	10.05	10.05	-1.86%	5,744,700
Mar 30, 2026	10.36	10.45	10.19	10.24	10.24	-0.78%	6,813,100
Mar 27, 2026	10.15	10.33	10.14	10.32	10.32	0.98%	6,174,400
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