SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	60.29	60.75	54.47	55.66	-	-7.68%	40,172,977
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
Apr 3, 2026	30.70	30.83	29.45	29.60	29.54	-3.11%	17,750,170
Apr 2, 2026	31.41	31.84	30.35	30.55	30.49	-4.23%	19,520,020
Apr 1, 2026	31.22	32.68	30.41	31.90	31.83	3.37%	30,059,730
Mar 31, 2026	32.51	32.66	30.61	30.86	30.80	-6.68%	31,173,490
Mar 30, 2026	33.88	34.28	32.80	33.07	33.00	-3.98%	30,948,430
Mar 27, 2026	32.69	34.77	32.38	34.44	34.37	4.05%	42,173,300
Mar 26, 2026	33.98	33.98	32.86	33.10	33.03	-2.13%	29,721,500
Mar 25, 2026	32.58	34.13	32.28	33.82	33.75	3.65%	45,010,750
Mar 24, 2026	32.38	32.85	31.00	32.63	32.56	2.16%	27,682,670
Mar 23, 2026	32.29	33.68	31.50	31.94	31.87	-2.89%	36,027,880
Mar 20, 2026	31.87	33.81	31.57	32.89	32.82	3.79%	40,569,270
Mar 19, 2026	31.32	32.32	31.24	31.69	31.62	-0.94%	18,237,490
Mar 18, 2026	31.70	32.31	31.00	31.99	31.92	1.94%	17,569,010
Mar 17, 2026	32.39	32.75	31.30	31.38	31.31	-3.12%	19,676,360