SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.58	52.42	49.50	51.50	-	1.48%	35,093,205
May 7, 2026	49.57	50.99	48.81	50.75	50.75	5.14%	44,455,410
May 6, 2026	44.10	48.27	43.92	48.27	48.27	10.00%	39,967,120
Apr 30, 2026	42.42	45.05	42.27	43.88	43.88	4.15%	38,652,890
Apr 29, 2026	41.98	43.06	41.23	42.13	42.13	0.14%	29,563,196
Apr 28, 2026	42.10	44.93	41.33	42.07	42.07	-0.66%	38,592,689
Apr 27, 2026	40.35	43.30	39.50	42.35	42.35	4.05%	38,975,320
Apr 24, 2026	42.42	42.55	40.23	40.70	40.70	-2.61%	38,827,110
Apr 23, 2026	41.78	42.97	41.50	41.79	41.79	0.05%	36,308,540
Apr 22, 2026	41.20	41.98	40.00	41.77	41.77	1.26%	36,887,440
Apr 21, 2026	41.33	41.88	40.20	41.25	41.25	0.78%	40,959,690
Apr 20, 2026	41.45	42.53	40.88	40.93	40.93	0.74%	71,931,727
Apr 17, 2026	37.00	40.63	36.12	40.63	40.63	9.99%	66,969,550
Apr 16, 2026	37.96	38.10	36.86	36.94	36.94	-2.87%	68,230,170
Apr 15, 2026	35.61	38.03	35.61	38.03	38.03	10.01%	66,480,750
Apr 14, 2026	32.55	35.28	32.40	34.57	34.57	7.46%	55,267,390
Apr 13, 2026	30.48	32.76	30.48	32.17	32.17	-1.89%	47,502,024
Apr 10, 2026	32.98	33.76	32.76	32.79	32.79	0.09%	34,154,120
Apr 9, 2026	31.33	33.80	31.23	32.76	32.76	3.61%	43,532,620
Apr 8, 2026	30.16	31.77	30.16	31.62	31.62	6.75%	24,982,840
Apr 7, 2026	29.70	30.09	29.38	29.62	29.62	0.07%	9,882,110
Apr 3, 2026	30.70	30.83	29.45	29.60	29.60	-3.11%	17,750,170
Apr 2, 2026	31.41	31.84	30.35	30.55	30.55	-4.23%	19,520,020
Apr 1, 2026	31.22	32.68	30.41	31.90	31.90	3.37%	30,059,731
Mar 31, 2026	32.51	32.66	30.61	30.86	30.86	-6.68%	31,173,490
Mar 30, 2026	33.88	34.28	32.80	33.07	33.07	-3.98%	30,948,430
Mar 27, 2026	32.69	34.77	32.38	34.44	34.44	4.05%	42,173,300
Mar 26, 2026	33.98	33.98	32.86	33.10	33.10	-2.13%	29,721,500
Mar 25, 2026	32.58	34.13	32.28	33.82	33.82	3.65%	45,010,750
Mar 24, 2026	32.38	32.85	31.00	32.63	32.63	2.16%	27,682,670
Mar 23, 2026	32.29	33.68	31.50	31.94	31.94	-2.89%	36,027,880
Mar 20, 2026	31.87	33.81	31.57	32.89	32.89	3.79%	40,569,270
Mar 19, 2026	31.32	32.32	31.24	31.69	31.69	-0.94%	18,237,492
Mar 18, 2026	31.70	32.31	31.00	31.99	31.99	1.94%	17,569,010
Mar 17, 2026	32.39	32.75	31.30	31.38	31.38	-3.12%	19,676,360
Mar 16, 2026	32.90	33.00	32.00	32.39	32.39	0.59%	20,500,880
Mar 13, 2026	33.00	33.15	32.00	32.20	32.20	-3.01%	25,893,780
Mar 12, 2026	33.17	33.57	32.31	33.20	33.20	-0.72%	36,092,140
Mar 11, 2026	32.19	34.21	32.02	33.44	33.44	3.92%	50,402,670
Mar 10, 2026	32.00	32.28	31.57	32.18	32.18	1.19%	31,754,690
Mar 9, 2026	31.60	31.89	31.01	31.80	31.80	-0.31%	38,376,320
Mar 6, 2026	28.90	31.90	28.80	31.90	31.90	10.00%	49,224,820
Mar 5, 2026	29.41	29.69	28.85	29.00	29.00	-0.17%	12,431,330
Mar 4, 2026	28.65	29.57	28.60	29.05	29.05	0.41%	13,105,000
Mar 3, 2026	30.10	30.55	28.86	28.93	28.93	-3.86%	19,225,090
Mar 2, 2026	30.02	30.70	29.90	30.09	30.09	-1.47%	13,948,550
Feb 27, 2026	30.00	30.80	29.86	30.54	30.54	1.13%	14,196,510
Feb 26, 2026	30.40	30.47	29.94	30.20	30.20	-0.17%	13,408,010
Feb 25, 2026	29.72	30.47	29.65	30.25	30.25	1.85%	13,506,090
Feb 24, 2026	29.82	30.06	29.49	29.70	29.70	1.09%	9,390,541