SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.35	30.39	29.15	29.74	29.74	-2.97%	15,891,690
Sep 10, 2026	30.92	31.23	30.43	30.65	30.65	-1.51%	10,780,020
Sep 9, 2026	31.75	32.17	30.87	31.12	31.12	-2.14%	14,325,628
Sep 8, 2026	31.87	32.35	30.93	31.80	31.80	0.32%	21,621,400
Sep 7, 2026	30.93	32.06	30.73	31.70	31.70	2.46%	17,919,625
Sep 4, 2026	33.46	34.52	30.66	30.94	30.94	-6.44%	32,964,945
Sep 3, 2026	31.44	33.46	30.90	33.07	33.07	6.33%	24,392,724
Sep 2, 2026	31.11	31.35	30.67	31.10	31.10	-1.21%	9,417,766
Sep 1, 2026	32.15	32.66	31.40	31.48	31.48	-2.08%	12,915,279
Aug 31, 2026	30.90	32.35	30.50	32.15	32.15	2.36%	16,480,590
Aug 28, 2026	32.00	32.60	31.37	31.41	31.41	-2.27%	16,540,088
Aug 27, 2026	31.97	32.31	31.03	32.14	32.14	2.32%	20,458,583
Aug 26, 2026	30.80	31.72	30.35	31.41	31.41	2.41%	17,959,260
Aug 25, 2026	30.41	31.13	29.78	30.67	30.67	-0.36%	13,733,961
Aug 24, 2026	31.65	31.75	30.01	30.78	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