SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	31.65	31.75	30.01	30.78	-	-2.96%	14,591,719
Aug 21, 2026	31.35	32.50	30.97	31.72	31.72	0.95%	14,549,734
Aug 20, 2026	32.18	32.21	31.02	31.42	31.42	-0.41%	15,032,319
Aug 19, 2026	33.00	33.39	31.22	31.55	31.55	-7.40%	24,811,984
Aug 18, 2026	35.43	35.46	33.65	34.07	34.07	-3.84%	26,787,672
Aug 17, 2026	34.44	35.46	34.27	35.43	35.43	2.87%	21,385,974
Aug 14, 2026	35.00	35.08	34.10	34.44	34.44	0.26%	21,971,095
Aug 13, 2026	34.50	35.85	34.19	34.35	34.35	-0.41%	28,918,904
Aug 12, 2026	33.41	34.87	32.88	34.49	34.49	2.44%	31,571,643
Aug 11, 2026	32.10	34.60	31.93	33.67	33.67	4.24%	36,819,176
Aug 10, 2026	33.20	33.68	31.42	32.30	32.30	-2.03%	26,901,092
Aug 7, 2026	32.10	33.37	31.58	32.97	32.97	2.81%	27,504,817
Aug 6, 2026	32.35	32.84	31.66	32.07	32.07	-1.05%	29,202,832
Aug 5, 2026	29.46	32.65	29.45	32.41	32.41	8.39%	34,632,392
Aug 4, 2026	28.37	29.98	28.20	29.90	29.90	5.99%	24,291,698
Aug 3, 2026	28.18	28.53	27.84	28.21	28.21	0.14%	16,181,650
Jul 31, 2026	28.44	29.66	28.16	28.17	28.17	4.03%	24,083,880
Jul 30, 2026	28.93	29.20	27.00	27.08	27.08	-6.49%	25,077,868
Jul 29, 2026	28.65	29.45	27.81	28.96	28.96	0.73%	27,350,993
Jul 28, 2026	30.98	31.48	28.56	28.75	28.75	-7.65%	25,699,574
Jul 27, 2026	29.35	31.31	29.32	31.13	31.13	6.06%	21,441,142
Jul 24, 2026	29.50	30.79	29.21	29.35	29.35	-2.36%	16,585,990
Jul 23, 2026	29.65	30.55	29.31	30.06	30.06	1.69%	19,702,900
Jul 22, 2026	30.13	31.20	29.28	29.56	29.56	-2.92%	22,332,000
Jul 21, 2026	29.65	30.65	26.82	30.45	30.45	4.89%	36,207,380
Jul 20, 2026	32.80	32.95	29.03	29.03	29.03	-9.98%	28,053,710
Jul 17, 2026	35.48	35.48	31.73	32.25	32.25	-8.51%	25,349,046
Jul 16, 2026	37.26	37.56	34.90	35.25	35.25	-3.71%	21,572,130
Jul 15, 2026	40.84	40.85	36.60	36.61	36.61	-9.92%	29,129,000
Jul 14, 2026	39.88	40.67	37.83	40.64	40.64	2.06%	19,143,220
Jul 13, 2026	42.25	43.25	39.60	39.82	39.82	-6.20%	19,226,505
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