SHA:603053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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