SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.95	53.50	51.95	52.59	52.59	0.21%	18,274,300
Jun 17, 2026	50.80	52.81	50.53	52.48	52.48	1.82%	21,317,854
Jun 16, 2026	49.34	52.09	49.01	51.54	51.54	4.46%	25,804,880
Jun 15, 2026	47.00	49.60	46.56	49.34	49.34	5.25%	27,802,310
Jun 12, 2026	51.13	51.88	45.76	46.88	46.88	-6.09%	40,763,180
Jun 11, 2026	51.56	51.86	49.50	49.92	49.92	-2.29%	20,800,570
Jun 10, 2026	53.64	53.88	50.68	51.09	51.09	-5.74%	24,012,430
Jun 9, 2026	54.36	54.65	52.19	54.20	54.20	1.56%	22,234,182
Jun 8, 2026	51.75	56.00	51.00	53.37	53.37	-1.95%	25,264,563
Jun 5, 2026	55.00	55.95	53.20	54.43	54.43	-2.80%	24,193,730
Jun 4, 2026	53.56	58.00	52.90	56.00	56.00	3.51%	32,756,670
Jun 3, 2026	53.40	55.75	52.96	54.10	54.10	1.29%	29,127,430
Jun 2, 2026	53.00	54.37	50.59	53.41	53.41	0.77%	26,707,700
Jun 1, 2026	56.00	56.02	51.64	53.00	53.00	-4.78%	36,018,050
May 29, 2026	60.29	60.75	54.47	55.66	55.66	-7.68%	40,172,970
May 28, 2026	63.90	63.90	58.40	60.29	60.29	-4.07%	44,764,570
May 27, 2026	62.00	67.00	61.00	62.85	62.85	3.19%	44,390,920
May 26, 2026	59.36	61.35	56.10	60.91	60.91	1.69%	34,511,020
May 25, 2026	58.00	60.21	56.22	59.90	59.90	3.04%	30,486,210
May 22, 2026	57.32	58.18	55.55	58.13	58.13	2.25%	33,847,590
May 21, 2026	61.50	62.38	56.70	56.85	56.85	-6.70%	37,615,130
May 20, 2026	59.01	61.29	58.18	60.93	60.93	3.64%	36,277,930
May 19, 2026	58.00	59.55	56.08	58.79	58.79	1.54%	33,391,020
May 18, 2026	58.00	59.28	56.68	57.90	57.90	-1.46%	37,640,000
May 15, 2026	61.98	62.44	56.80	58.76	58.76	-4.53%	47,615,790
May 14, 2026	63.40	66.36	61.50	61.55	61.55	-0.29%	53,993,020
May 13, 2026	58.02	61.86	56.90	61.86	61.73	9.99%	22,407,460
May 12, 2026	56.10	57.99	55.15	56.24	56.12	-0.72%	49,635,160
May 11, 2026	51.80	56.65	51.80	56.65	56.53	10.00%	49,266,910
May 8, 2026	50.58	52.42	49.50	51.50	51.39	1.48%	35,093,200
May 7, 2026	49.57	50.99	48.81	50.75	50.64	5.14%	44,455,410
May 6, 2026	44.10	48.27	43.92	48.27	48.17	10.00%	39,967,120
Apr 30, 2026	42.42	45.05	42.27	43.88	43.79	4.15%	38,652,890
Apr 29, 2026	41.98	43.06	41.23	42.13	42.04	0.14%	29,563,190
Apr 28, 2026	42.10	44.93	41.33	42.07	41.98	-0.66%	38,592,680
Apr 27, 2026	40.35	43.30	39.50	42.35	42.26	4.05%	38,975,320
Apr 24, 2026	42.42	42.55	40.23	40.70	40.61	-2.61%	38,827,110
Apr 23, 2026	41.78	42.97	41.50	41.79	41.70	0.05%	36,308,540
Apr 22, 2026	41.20	41.98	40.00	41.77	41.68	1.26%	36,887,440
Apr 21, 2026	41.33	41.88	40.20	41.25	41.16	0.78%	40,959,690
Apr 20, 2026	41.45	42.53	40.88	40.93	40.84	0.74%	71,931,720
Apr 17, 2026	37.00	40.63	36.12	40.63	40.54	9.99%	66,969,550
Apr 16, 2026	37.96	38.10	36.86	36.94	36.86	-2.87%	68,230,170
Apr 15, 2026	35.61	38.03	35.61	38.03	37.95	10.01%	66,480,750
Apr 14, 2026	32.55	35.28	32.40	34.57	34.50	7.46%	55,267,390
Apr 13, 2026	30.48	32.76	30.48	32.17	32.10	-1.89%	47,502,020
Apr 10, 2026	32.98	33.76	32.76	32.79	32.72	0.09%	34,154,120
Apr 9, 2026	31.33	33.80	31.23	32.76	32.69	3.61%	43,532,620
Apr 8, 2026	30.16	31.77	30.16	31.62	31.55	6.75%	24,982,840
Apr 7, 2026	29.70	30.09	29.38	29.62	29.56	0.07%	9,882,110