SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	31.56	32.16	30.90	31.28	31.28	-3.19%	35,292,080
Jan 21, 2026	32.39	32.96	31.72	32.31	32.31	-0.25%	20,019,590
Jan 20, 2026	33.60	33.86	32.17	32.39	32.39	-4.51%	34,761,350
Jan 19, 2026	31.80	33.95	31.75	33.92	33.92	5.51%	42,374,640
Jan 16, 2026	32.69	33.16	31.88	32.15	32.15	0.82%	21,227,680
Jan 15, 2026	32.15	32.50	31.60	31.89	31.89	-1.70%	19,695,154
Jan 14, 2026	32.10	33.16	32.04	32.44	32.44	0.43%	26,643,120
Jan 13, 2026	33.17	33.33	31.84	32.30	32.30	-2.62%	35,369,260
Jan 12, 2026	33.78	33.83	32.91	33.17	33.17	-1.81%	30,213,550
Jan 9, 2026	32.91	33.99	32.79	33.78	33.78	2.21%	30,539,909
Jan 8, 2026	34.38	34.39	32.83	33.05	33.05	-1.70%	32,183,125
Jan 7, 2026	33.10	33.85	32.92	33.62	33.62	1.76%	31,391,680
Jan 6, 2026	33.01	33.29	32.69	33.04	33.04	0.61%	25,583,940
Jan 5, 2026	33.04	33.06	32.38	32.84	32.84	-0.70%	25,109,000
Dec 31, 2025	33.59	33.79	32.72	33.07	33.07	-1.52%	16,208,942
Dec 30, 2025	33.80	34.39	33.51	33.58	33.58	-1.55%	17,028,686
Dec 29, 2025	34.51	35.09	33.87	34.11	34.11	-1.73%	21,502,251
Dec 26, 2025	34.78	34.99	33.98	34.71	34.71	-0.74%	23,314,130
Dec 25, 2025	34.95	35.46	34.03	34.97	34.97	-0.14%	29,111,080
Dec 24, 2025	33.06	35.47	32.70	35.02	35.02	5.17%	43,802,440
Dec 23, 2025	33.35	33.77	32.90	33.30	33.30	-0.92%	23,727,410
Dec 22, 2025	33.50	34.06	33.00	33.61	33.61	0.78%	35,608,660
Dec 19, 2025	33.14	34.20	32.77	33.35	33.35	3.64%	61,260,150
Dec 18, 2025	30.16	33.13	30.09	32.18	32.18	4.99%	65,522,470
Dec 17, 2025	29.10	30.89	28.87	30.65	30.65	5.36%	23,806,133
Dec 16, 2025	30.61	30.63	28.85	29.09	29.09	-5.24%	24,143,380
Dec 15, 2025	30.75	31.10	30.35	30.70	30.70	-1.41%	16,413,640
Dec 12, 2025	29.59	31.42	28.98	31.14	31.14	7.01%	42,651,050
Dec 11, 2025	29.50	29.58	29.07	29.10	29.10	-1.46%	9,519,000
Dec 10, 2025	30.18	30.26	29.08	29.53	29.53	-2.64%	19,841,160
Dec 9, 2025	30.70	31.08	30.25	30.33	30.33	-1.62%	10,843,680
Dec 8, 2025	30.68	31.20	30.52	30.83	30.83	1.12%	13,550,200
Dec 5, 2025	29.80	30.54	29.60	30.49	30.49	1.36%	11,116,110
Dec 4, 2025	29.82	30.61	29.54	30.08	30.08	-0.17%	10,920,590
Dec 3, 2025	30.79	31.00	30.07	30.13	30.13	-2.55%	12,839,700
Dec 2, 2025	32.20	32.26	30.80	30.92	30.92	-4.18%	25,743,600
Dec 1, 2025	30.90	32.70	30.90	32.27	32.27	8.11%	53,015,350
Nov 28, 2025	29.85	30.49	29.47	29.85	29.85	0.10%	10,720,880
Nov 27, 2025	29.65	30.30	29.62	29.82	29.82	0.03%	14,941,230
Nov 26, 2025	28.88	30.48	28.80	29.81	29.81	3.58%	23,760,330
Nov 25, 2025	28.58	29.29	28.35	28.78	28.78	1.73%	11,732,770
Nov 24, 2025	28.25	28.66	27.98	28.29	28.29	0.14%	9,628,478
Nov 21, 2025	30.00	30.20	28.25	28.25	28.25	-7.10%	20,469,646
Nov 20, 2025	30.50	30.70	30.00	30.41	30.41	0.20%	11,030,430
Nov 19, 2025	31.28	31.35	30.30	30.35	30.35	-2.97%	15,910,420
Nov 18, 2025	31.48	32.32	31.15	31.28	31.28	-0.64%	18,210,270
Nov 17, 2025	32.50	32.60	31.11	31.48	31.48	-2.66%	24,141,870
Nov 14, 2025	31.69	33.33	31.30	32.34	32.34	0.53%	37,420,920
Nov 13, 2025	30.58	33.00	30.10	32.17	32.17	5.23%	46,616,290
Nov 12, 2025	31.90	31.90	30.32	30.57	30.57	-5.09%	30,884,790