SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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