SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	44.99	45.98	42.42	42.45	42.45	-3.87%	18,145,164
Jul 9, 2026	41.80	44.49	40.66	44.16	44.16	7.65%	22,293,789
Jul 8, 2026	43.32	43.97	40.71	41.02	41.02	-5.13%	15,814,581
Jul 7, 2026	44.80	44.86	42.80	43.24	43.24	-2.08%	15,437,686
Jul 6, 2026	43.60	46.46	43.60	44.16	44.16	1.47%	22,432,182
Jul 3, 2026	44.15	44.90	43.13	43.52	43.52	-1.27%	21,549,588
Jul 2, 2026	47.11	47.75	43.72	44.08	44.08	-8.98%	35,580,698
Jul 1, 2026	53.00	53.35	47.70	48.43	48.43	-8.43%	47,288,607
Jun 30, 2026	52.61	56.08	52.53	52.89	52.89	3.44%	42,508,682
Jun 29, 2026	51.52	52.95	48.35	51.13	51.13	-1.73%	32,468,013
Jun 26, 2026	55.99	56.27	50.97	52.03	52.03	-5.69%	45,409,443
Jun 25, 2026	50.61	55.17	49.35	55.17	55.17	10.01%	33,272,214
Jun 24, 2026	48.81	50.95	47.57	50.15	50.15	2.96%	22,207,702
Jun 23, 2026	51.20	51.48	48.20	48.71	48.71	-2.97%	20,085,171
Jun 22, 2026	52.59	53.50	49.10	50.20	50.20	-4.54%	28,195,056
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