SHA:603163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	105.04	113.68	105.00	110.72	110.72	4.05%	4,750,125
Apr 10, 2026	107.60	109.51	105.30	106.41	106.41	-0.55%	3,856,775
Apr 9, 2026	100.57	109.05	99.66	107.00	107.00	4.42%	4,861,675
Apr 8, 2026	99.52	102.51	99.00	102.47	102.47	6.03%	3,059,100
Apr 7, 2026	97.77	100.77	96.12	96.64	96.64	-1.15%	2,062,100
Apr 3, 2026	100.00	100.30	96.07	97.76	97.76	-1.97%	2,671,975
Apr 2, 2026	107.00	108.10	98.88	99.72	99.72	-7.08%	3,784,700
Apr 1, 2026	108.10	111.21	104.80	107.32	107.32	2.31%	3,402,575
Mar 31, 2026	112.00	113.00	104.56	104.90	104.90	-5.79%	3,450,125
Mar 30, 2026	112.72	117.71	110.60	111.35	111.35	-1.22%	3,693,000
Mar 27, 2026	112.11	113.80	108.00	112.72	112.72	-3.42%	3,144,400
Mar 26, 2026	118.96	123.87	112.50	116.71	116.71	-1.52%	5,476,725
Mar 25, 2026	112.08	122.35	111.42	118.51	118.51	6.54%	6,276,350
Mar 24, 2026	106.64	112.40	104.01	111.23	111.23	6.75%	4,035,400
Mar 23, 2026	103.18	109.53	103.18	104.20	104.20	-5.20%	3,431,600
Mar 20, 2026	111.20	116.88	109.91	109.92	109.92	-1.19%	4,117,900
Mar 19, 2026	112.22	116.20	109.20	111.24	111.24	-5.26%	3,794,650
Mar 18, 2026	116.00	120.20	111.59	117.42	117.42	-4.14%	5,822,250
Mar 17, 2026	114.82	126.18	108.60	122.49	122.49	6.61%	8,571,232
Mar 16, 2026	106.00	116.95	104.01	114.90	114.90	6.39%	6,928,326
Mar 13, 2026	106.00	111.90	105.66	108.00	108.00	3.21%	6,189,875
Mar 12, 2026	106.00	107.50	102.60	104.64	104.64	-1.76%	2,683,150
Mar 11, 2026	111.00	112.12	105.81	106.51	106.51	-3.83%	3,267,900
Mar 10, 2026	110.98	111.97	108.00	110.75	110.75	2.93%	3,896,125
Mar 9, 2026	106.60	108.25	103.21	107.60	107.60	-0.85%	3,811,925
Mar 6, 2026	113.79	114.50	108.28	108.52	108.52	-3.11%	5,564,050
Mar 5, 2026	127.14	127.63	111.81	112.00	112.00	-8.38%	7,592,382
Mar 4, 2026	115.22	126.61	115.22	122.25	122.25	-4.07%	3,578,475
Mar 3, 2026	141.63	141.66	127.44	127.44	127.44	-10.00%	4,026,505
Mar 2, 2026	138.97	145.71	136.66	141.60	141.60	-2.84%	4,665,897
Feb 27, 2026	139.00	149.85	137.55	145.74	145.74	1.87%	4,479,482
Feb 26, 2026	128.76	143.07	127.86	143.07	143.07	10.00%	4,065,058
Feb 25, 2026	131.99	133.50	126.00	130.06	130.06	-3.55%	4,496,832
Feb 24, 2026	129.37	138.31	128.00	134.85	134.85	4.54%	5,328,599
Feb 13, 2026	116.50	128.99	116.00	128.99	128.99	10.00%	3,136,574
Feb 12, 2026	120.00	123.69	115.00	117.26	117.26	-0.41%	3,371,375
Feb 11, 2026	118.64	119.58	114.49	117.74	117.74	-0.67%	2,735,800
Feb 10, 2026	115.60	120.56	112.00	118.53	118.53	5.96%	4,766,775
Feb 9, 2026	104.17	111.86	102.60	111.86	111.86	10.00%	3,766,650
Feb 6, 2026	100.37	105.97	100.37	101.69	101.69	-0.95%	2,841,850
Feb 5, 2026	99.29	105.61	97.22	102.67	102.67	-1.93%	3,263,050
Feb 4, 2026	108.97	108.97	102.00	104.69	104.69	-4.26%	4,175,825
Feb 3, 2026	103.00	111.00	102.03	109.35	109.35	6.35%	5,457,963
Feb 2, 2026	108.46	111.10	100.54	102.82	102.82	-7.24%	5,710,488
Jan 30, 2026	99.77	112.20	99.00	110.85	110.85	8.68%	6,693,088
Jan 29, 2026	103.81	109.99	100.07	102.00	102.00	-1.74%	5,011,760
Jan 28, 2026	104.50	105.95	97.30	103.81	103.81	2.19%	6,620,675
Jan 27, 2026	94.00	101.59	91.11	101.59	101.59	10.01%	4,913,967
Jan 26, 2026	92.30	95.85	90.02	92.35	92.35	-1.23%	4,976,550
Jan 23, 2026	87.00	94.39	84.66	93.50	93.50	7.47%	6,742,400