SHA:603113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.67	6.69	6.61	6.69	6.69	0.60%	12,372,388
Jan 22, 2026	6.50	6.65	6.50	6.65	6.65	2.15%	13,565,450
Jan 21, 2026	6.49	6.53	6.44	6.51	6.51	-	8,765,383
Jan 20, 2026	6.47	6.51	6.41	6.51	6.51	0.62%	9,509,900
Jan 19, 2026	6.35	6.47	6.34	6.47	6.47	1.57%	9,245,274
Jan 16, 2026	6.34	6.46	6.26	6.37	6.37	1.11%	11,995,400
Jan 15, 2026	6.39	6.44	6.28	6.30	6.30	-1.72%	11,500,310
Jan 14, 2026	6.38	6.47	6.29	6.41	6.41	0.31%	16,429,250
Jan 13, 2026	6.48	6.54	6.37	6.39	6.39	-1.24%	12,543,890
Jan 12, 2026	6.50	6.50	6.42	6.47	6.47	-0.46%	12,462,690
Jan 9, 2026	6.48	6.58	6.43	6.50	6.50	-0.61%	13,457,200
Jan 8, 2026	6.45	6.74	6.37	6.54	6.54	-0.15%	25,859,730
Jan 7, 2026	6.28	6.57	6.20	6.55	6.55	4.63%	32,431,490
Jan 6, 2026	6.14	6.26	6.14	6.26	6.26	1.95%	13,638,150
Jan 5, 2026	6.12	6.17	6.10	6.14	6.14	0.49%	7,502,299
Dec 31, 2025	6.20	6.20	6.08	6.11	6.11	-1.29%	8,145,474
Dec 30, 2025	6.08	6.26	6.03	6.19	6.19	1.31%	11,598,640
Dec 29, 2025	6.15	6.18	6.09	6.11	6.11	-0.97%	7,214,200
Dec 26, 2025	6.17	6.23	6.12	6.17	6.17	-0.16%	8,850,109
Dec 25, 2025	6.17	6.18	6.10	6.18	6.18	-	7,336,890
Dec 24, 2025	6.10	6.18	6.02	6.18	6.18	1.31%	7,525,059
Dec 23, 2025	6.23	6.24	6.10	6.10	6.10	-2.09%	8,951,700
Dec 22, 2025	6.24	6.29	6.19	6.23	6.23	0.16%	8,905,890
Dec 19, 2025	6.12	6.23	6.08	6.22	6.22	1.97%	11,285,438
Dec 18, 2025	6.06	6.13	6.04	6.10	6.10	0.49%	9,365,997
Dec 17, 2025	6.05	6.09	5.94	6.07	6.07	-	12,879,368
Dec 16, 2025	6.12	6.19	6.03	6.07	6.07	-0.82%	11,849,680
Dec 15, 2025	6.10	6.23	6.07	6.12	6.12	-0.49%	10,177,710
Dec 12, 2025	6.28	6.33	6.15	6.15	6.15	-2.07%	16,255,480
Dec 11, 2025	6.49	6.55	6.28	6.28	6.28	-3.24%	17,752,600
Dec 10, 2025	6.66	6.66	6.45	6.49	6.49	-2.55%	20,218,020
Dec 9, 2025	6.76	6.77	6.64	6.66	6.66	-2.77%	22,441,786
Dec 8, 2025	6.75	6.85	6.56	6.85	6.85	0.74%	35,752,328
Dec 5, 2025	6.72	6.86	6.70	6.80	6.80	-0.29%	28,102,340
Dec 4, 2025	6.69	6.87	6.60	6.82	6.82	1.64%	42,953,740
Dec 3, 2025	6.92	6.95	6.66	6.71	6.71	-3.03%	53,136,235
Dec 2, 2025	6.28	6.92	6.18	6.92	6.92	10.02%	53,999,750
Dec 1, 2025	6.27	6.31	6.24	6.29	6.29	-	21,902,020
Nov 28, 2025	6.40	6.48	6.14	6.29	6.29	-3.38%	49,764,160
Nov 27, 2025	5.95	6.51	5.91	6.51	6.51	9.97%	44,142,230
Nov 26, 2025	5.93	6.01	5.91	5.92	5.92	-0.34%	5,590,500
Nov 25, 2025	5.93	6.00	5.88	5.94	5.94	0.85%	6,755,100
Nov 24, 2025	5.93	5.96	5.85	5.89	5.89	-0.17%	7,088,861
Nov 21, 2025	6.16	6.19	5.90	5.90	5.90	-4.99%	12,686,830
Nov 20, 2025	6.26	6.29	6.16	6.21	6.21	-0.80%	6,707,971
Nov 19, 2025	6.32	6.38	6.21	6.26	6.26	-1.11%	6,084,425
Nov 18, 2025	6.48	6.48	6.28	6.33	6.33	-2.01%	9,976,746
Nov 17, 2025	6.54	6.55	6.39	6.46	6.46	-1.07%	10,290,300
Nov 14, 2025	6.46	6.72	6.46	6.53	6.53	1.08%	15,890,400
Nov 13, 2025	6.36	6.49	6.32	6.46	6.46	1.57%	10,070,200