SHA:603163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	87.43	90.60	84.49	87.00	87.00	-1.08%	5,582,675
Jan 21, 2026	88.74	93.98	87.50	87.95	87.95	-5.23%	8,397,375
Jan 20, 2026	88.00	95.00	86.00	92.80	92.80	7.07%	8,314,950
Jan 19, 2026	97.00	98.02	82.38	86.67	86.67	-4.91%	10,337,743
Jan 16, 2026	84.00	91.15	83.01	91.15	91.15	10.00%	2,961,205
Jan 15, 2026	80.36	86.25	80.33	82.86	82.86	4.25%	8,360,700
Jan 14, 2026	72.25	79.48	71.75	79.48	79.48	10.01%	6,011,418
Jan 13, 2026	74.23	77.38	71.75	72.25	72.25	-2.97%	5,397,025
Jan 12, 2026	77.00	77.00	73.66	74.46	74.46	-1.39%	3,704,268
Jan 9, 2026	77.00	77.36	75.00	75.51	75.51	-3.16%	4,653,682
Jan 8, 2026	79.79	80.40	76.55	77.97	77.97	-2.16%	5,513,548
Jan 7, 2026	79.81	85.70	79.00	79.69	79.69	-2.78%	7,624,168
Jan 6, 2026	76.44	82.88	76.00	81.97	81.97	8.63%	10,302,840
Jan 5, 2026	71.00	75.46	70.88	75.46	75.46	10.00%	3,840,675
Dec 31, 2025	71.49	71.60	68.50	68.60	68.60	-2.22%	4,563,226
Dec 30, 2025	73.50	75.70	70.00	70.16	70.16	-6.08%	6,930,901
Dec 29, 2025	80.44	80.64	74.70	74.70	74.70	-10.00%	3,975,225
Dec 26, 2025	85.06	92.99	79.25	83.00	83.00	-3.40%	9,682,166
Dec 25, 2025	79.99	85.92	77.89	85.92	85.92	10.00%	7,226,490
Dec 24, 2025	78.11	78.11	75.00	78.11	78.11	10.00%	3,730,723
Dec 23, 2025	67.50	71.01	66.60	71.01	71.01	10.01%	1,375,289
Dec 22, 2025	58.64	64.55	58.61	64.55	64.55	10.00%	2,706,550
Dec 19, 2025	61.03	61.80	57.93	58.68	58.68	-2.27%	2,297,100
Dec 18, 2025	60.03	62.38	58.68	60.04	60.04	-0.97%	3,127,250
Dec 17, 2025	62.61	64.00	60.30	60.63	60.63	-3.27%	3,615,975
Dec 16, 2025	60.28	65.66	59.70	62.68	62.68	5.01%	5,194,300
Dec 15, 2025	64.20	65.96	59.55	59.69	59.69	-9.46%	4,934,766
Dec 12, 2025	59.31	65.93	59.31	65.93	65.93	9.99%	3,657,216
Dec 11, 2025	58.52	61.57	58.22	59.94	59.94	2.58%	4,010,800
Dec 10, 2025	59.03	59.39	57.11	58.43	58.43	-1.33%	2,530,050
Dec 9, 2025	60.62	61.33	58.80	59.22	59.22	-2.71%	3,034,300
Dec 8, 2025	58.25	61.99	56.88	60.87	60.87	3.06%	4,385,550
Dec 5, 2025	60.18	61.68	57.33	59.06	59.06	-1.86%	4,398,145
Dec 4, 2025	60.02	62.20	57.87	60.18	60.18	-3.87%	5,598,350
Dec 3, 2025	58.80	64.10	57.60	62.60	62.60	7.43%	7,602,656
Dec 2, 2025	53.91	58.27	52.03	58.27	58.27	10.01%	4,318,345
Dec 1, 2025	53.11	56.10	52.64	52.97	52.97	-1.25%	3,792,125
Nov 28, 2025	52.02	54.87	50.80	53.64	53.64	1.65%	4,814,275
Nov 27, 2025	50.52	54.88	50.10	52.77	52.77	4.35%	5,671,778
Nov 26, 2025	52.03	52.19	49.56	50.57	50.57	-0.96%	4,753,125
Nov 25, 2025	48.00	52.02	47.36	51.06	51.06	7.79%	7,513,475
Nov 24, 2025	43.05	47.37	43.02	47.37	47.37	10.01%	3,714,500
Nov 21, 2025	45.65	46.30	43.06	43.06	43.06	-5.22%	3,072,525
Nov 20, 2025	48.12	48.59	45.30	45.43	45.43	-3.71%	2,821,666