SHA:603163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	96.72	101.20	94.00	100.10	100.10	2.99%	2,487,350
Jun 3, 2026	98.98	100.46	96.50	97.19	97.19	-1.80%	2,904,725
Jun 2, 2026	100.51	102.60	96.10	98.97	98.97	-2.63%	2,493,925
Jun 1, 2026	102.35	106.23	101.06	101.64	101.64	-1.95%	1,950,350
May 29, 2026	113.85	114.00	103.25	103.66	103.66	-7.82%	3,313,775
May 28, 2026	111.15	114.38	110.17	112.45	112.45	0.06%	3,037,574
May 27, 2026	104.21	114.49	104.03	112.38	112.38	7.85%	4,621,149
May 26, 2026	108.18	108.40	100.03	104.20	104.20	-5.00%	3,822,275
May 25, 2026	113.04	114.05	108.00	109.68	109.68	-2.78%	3,183,950
May 22, 2026	115.30	116.55	107.10	112.82	112.82	-2.23%	4,236,550
May 21, 2026	124.50	126.58	115.39	115.39	115.39	-10.00%	5,168,400
May 20, 2026	123.50	133.95	120.09	128.21	128.21	5.02%	6,656,224
May 19, 2026	115.00	122.08	107.00	122.08	122.08	10.00%	5,294,700
May 18, 2026	110.85	113.98	108.30	110.98	110.98	0.21%	4,984,925
May 15, 2026	105.97	114.99	105.50	110.75	110.75	3.71%	6,004,518
May 14, 2026	104.40	109.63	101.62	106.79	106.79	2.28%	3,947,174
May 13, 2026	102.60	106.29	100.90	104.41	104.41	1.38%	2,308,300
May 12, 2026	106.00	106.95	101.30	102.99	102.99	-3.02%	2,941,725
May 11, 2026	104.00	108.78	103.68	106.20	106.20	3.26%	3,283,000
May 8, 2026	102.11	104.97	101.00	102.85	102.85	-0.99%	2,067,300
May 7, 2026	101.02	105.00	99.69	103.88	103.88	2.85%	3,495,200
May 6, 2026	99.36	104.26	99.00	101.00	101.00	3.06%	2,996,350
Apr 30, 2026	99.00	100.00	97.18	98.00	98.00	-2.15%	1,915,450
Apr 29, 2026	99.69	101.24	98.26	100.15	100.15	0.39%	1,746,325
Apr 28, 2026	102.58	102.98	99.12	99.76	99.76	-3.00%	2,052,500
Apr 27, 2026	105.05	105.10	101.51	102.85	102.85	-1.28%	1,955,700
Apr 24, 2026	103.00	108.00	103.00	104.18	104.18	-0.37%	1,907,425
Apr 23, 2026	107.84	109.66	103.03	104.57	104.57	-3.76%	2,830,600
Apr 22, 2026	108.01	111.48	107.05	108.65	108.65	0.43%	3,418,200
Apr 21, 2026	110.89	116.66	108.00	108.18	108.18	-2.47%	3,602,900
Apr 20, 2026	111.90	114.48	109.69	110.92	110.92	-2.27%	2,671,100
Apr 17, 2026	112.30	114.51	107.80	113.50	113.50	2.18%	3,832,600
Apr 16, 2026	109.02	112.97	107.43	111.08	111.08	0.63%	3,314,700
Apr 15, 2026	109.58	112.93	108.58	110.39	110.39	-0.39%	2,855,600
Apr 14, 2026	110.55	114.03	108.30	110.82	110.82	0.09%	4,182,700
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