SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	32.99	34.20	32.92	33.95	33.95	2.48%	33,879,852
Sep 10, 2025	33.18	34.00	32.85	33.13	33.13	0.36%	23,648,147
Sep 9, 2025	33.60	33.78	32.82	33.01	33.01	-1.58%	19,978,406
Sep 8, 2025	34.00	34.22	33.20	33.54	33.54	-1.47%	24,666,264
Sep 5, 2025	32.75	34.10	32.45	34.04	34.04	4.13%	29,093,548
Sep 4, 2025	33.59	34.38	32.22	32.69	32.69	-2.68%	29,733,756
Sep 3, 2025	33.27	34.49	32.89	33.59	33.59	0.93%	28,688,388
Sep 2, 2025	36.00	36.91	33.00	33.28	33.28	-8.85%	60,007,165
Sep 1, 2025	36.80	37.35	35.36	36.51	36.51	-1.62%	47,077,321
Aug 29, 2025	37.49	38.50	36.29	37.11	37.11	-1.77%	48,567,475
Aug 28, 2025	35.56	38.19	34.61	37.78	37.78	6.51%	87,296,255
Aug 27, 2025	34.47	37.95	34.26	35.47	35.47	2.81%	97,042,572
Aug 26, 2025	35.05	35.05	34.17	34.50	34.50	-3.25%	39,551,456
Aug 25, 2025	35.71	36.21	34.80	35.66	35.66	0.79%	36,781,507
Aug 22, 2025	34.80	35.60	34.52	35.38	35.38	2.25%	31,348,353
Aug 21, 2025	35.44	35.72	34.45	34.60	34.60	-2.54%	29,290,775
Aug 20, 2025	36.21	36.25	34.60	35.50	35.50	-3.03%	46,574,222
Aug 19, 2025	36.99	38.48	36.37	36.61	36.61	-2.63%	47,273,169
Aug 18, 2025	38.08	38.46	36.66	37.60	37.60	-0.58%	53,707,050
Aug 15, 2025	36.42	38.39	36.33	37.82	37.82	3.33%	45,487,855
Aug 14, 2025	37.50	37.87	36.59	36.60	36.60	-3.51%	36,466,592
Aug 13, 2025	36.20	38.64	36.11	37.93	37.93	2.38%	61,725,867
Aug 12, 2025	41.10	41.43	36.27	37.05	37.05	-8.06%	98,458,326
Aug 11, 2025	40.90	41.33	39.20	40.30	40.30	2.68%	51,868,874
Aug 8, 2025	39.76	40.25	38.02	39.25	39.25	-1.33%	36,141,212
Aug 7, 2025	38.37	40.55	38.33	39.78	39.78	1.45%	33,770,409
Aug 6, 2025	39.40	40.99	38.81	39.21	39.21	-0.25%	32,797,627
Aug 5, 2025	39.20	40.50	38.71	39.31	39.31	3.47%	46,638,190
Aug 4, 2025	37.88	38.16	36.69	37.99	37.99	-0.29%	37,169,223
Aug 1, 2025	37.88	39.48	36.74	38.10	38.10	0.53%	58,854,440
Jul 31, 2025	35.38	37.90	35.38	37.90	37.90	10.01%	33,456,222
Jul 30, 2025	32.38	35.00	32.22	34.45	34.45	5.90%	80,237,970
Jul 29, 2025	29.51	32.53	29.34	32.53	32.53	10.01%	66,155,322
Jul 28, 2025	29.81	29.87	29.24	29.57	29.57	-0.54%	15,945,324
Jul 25, 2025	30.05	30.15	29.56	29.73	29.73	-0.73%	10,797,156
Jul 24, 2025	29.71	29.97	29.54	29.95	29.95	0.77%	14,266,378
Jul 23, 2025	30.20	30.26	29.40	29.72	29.72	-1.10%	18,234,070
Jul 22, 2025	30.79	30.99	29.98	30.05	30.05	-2.56%	25,548,149
Jul 21, 2025	31.27	31.44	30.01	30.84	30.84	-1.72%	28,537,537
Jul 18, 2025	31.00	32.85	31.00	31.38	31.38	-0.29%	31,548,400
Jul 17, 2025	31.64	31.83	31.24	31.47	31.47	-1.13%	17,898,561
Jul 16, 2025	31.50	32.98	31.49	31.83	31.83	0.60%	22,691,541
Jul 15, 2025	31.04	31.80	29.96	31.64	31.64	-0.78%	31,325,299
Jul 14, 2025	30.86	32.08	30.55	31.89	31.89	3.94%	23,163,411
Jul 11, 2025	31.01	31.09	30.52	30.68	30.68	-2.36%	17,756,468
Jul 10, 2025	30.70	31.43	30.50	31.42	31.42	1.09%	18,751,979
Jul 9, 2025	32.09	32.68	30.88	31.08	31.08	-3.87%	28,688,121
Jul 8, 2025	31.79	32.69	31.48	32.33	32.33	1.25%	22,890,115
Jul 7, 2025	32.05	32.24	31.10	31.93	31.93	-0.06%	14,599,559
Jul 4, 2025	32.05	32.65	31.87	31.95	31.95	-0.25%	16,412,742