SHA:603163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	82.00	84.56	81.69	83.98	83.98	1.11%	2,532,200
Aug 10, 2026	83.36	83.36	79.70	83.06	83.06	0.56%	3,109,700
Aug 7, 2026	81.26	82.99	78.60	82.60	82.60	2.56%	3,176,225
Aug 6, 2026	77.00	81.88	76.26	80.54	80.54	3.43%	3,762,866
Aug 5, 2026	73.88	78.99	73.30	77.87	77.87	5.66%	4,509,020
Aug 4, 2026	68.03	73.70	66.78	73.70	73.70	10.00%	5,299,727
Aug 3, 2026	72.80	72.80	66.68	67.00	67.00	-8.51%	4,500,000
Jul 31, 2026	72.00	75.78	70.77	73.23	73.23	4.69%	7,058,191
Jul 30, 2026	81.22	81.22	69.95	69.95	69.95	-10.00%	3,607,600
Jul 29, 2026	77.72	77.72	77.72	77.72	77.72	10.01%	1,479,325
Jul 28, 2026	74.68	76.98	70.00	70.65	70.65	-7.36%	2,740,487
Jul 27, 2026	73.50	76.26	71.71	76.26	76.26	4.21%	2,750,496
Jul 24, 2026	73.05	77.24	72.21	73.18	73.18	-1.78%	2,346,233
Jul 23, 2026	75.72	77.70	73.86	74.51	74.51	-1.66%	2,574,300
Jul 22, 2026	77.34	80.46	74.93	75.77	75.77	-5.42%	4,185,250
Jul 21, 2026	73.82	80.19	66.44	80.11	80.11	8.52%	6,509,850
Jul 20, 2026	82.02	82.88	73.82	73.82	73.82	-10.00%	3,671,168
Jul 17, 2026	90.35	91.00	82.02	82.02	82.02	-10.00%	4,143,100
Jul 16, 2026	95.69	98.00	91.13	91.13	91.13	-10.00%	4,136,522
Jul 15, 2026	113.83	113.83	101.25	101.25	101.25	-10.00%	3,933,378
Jul 14, 2026	110.93	116.66	105.00	112.50	112.50	0.75%	4,545,050
Jul 13, 2026	110.01	118.10	110.00	111.66	111.66	-2.90%	3,946,800
Jul 10, 2026	115.99	122.16	113.87	114.99	114.99	1.21%	6,182,800
Jul 9, 2026	114.47	117.39	109.40	113.61	113.61	0.01%	3,148,900
Jul 8, 2026	115.77	119.23	109.20	113.60	113.60	-1.70%	3,060,700
Jul 7, 2026	118.00	119.92	114.05	115.56	115.56	-2.99%	2,921,424
Jul 6, 2026	127.35	127.49	116.00	119.12	119.12	-5.01%	2,894,875
Jul 3, 2026	129.60	130.70	124.00	125.40	125.40	-3.24%	4,050,550
Jul 2, 2026	135.00	143.75	129.60	129.60	129.60	-10.00%	5,357,950
Jul 1, 2026	148.00	149.35	141.57	144.00	144.00	-1.71%	5,575,180
Jun 30, 2026	153.00	157.00	142.50	146.50	146.50	-1.77%	7,752,495
Jun 29, 2026	140.30	149.14	134.97	149.14	149.14	10.00%	8,505,420
Jun 26, 2026	123.21	135.58	120.55	135.58	135.58	10.00%	3,684,125
Jun 25, 2026	122.00	129.33	120.53	123.25	123.25	4.80%	6,297,574
Jun 24, 2026	112.30	120.60	111.39	117.60	117.60	6.47%	5,520,075
Jun 23, 2026	108.00	114.00	106.40	110.45	110.45	0.24%	2,919,550
Jun 22, 2026	112.84	114.01	106.77	110.19	110.19	-2.35%	3,510,700
Jun 18, 2026	117.00	119.88	110.56	112.84	112.84	-6.09%	4,262,200
Jun 17, 2026	111.72	123.22	110.00	120.16	120.16	4.32%	5,730,225
Jun 16, 2026	111.00	115.32	107.76	115.18	115.18	2.95%	4,951,225
Jun 15, 2026	112.00	113.17	106.90	111.88	111.88	-1.23%	4,230,300
Jun 12, 2026	115.99	118.50	111.01	113.27	113.27	-0.97%	5,696,931
Jun 11, 2026	104.85	115.06	103.69	115.03	114.38	8.40%	6,654,026
Jun 10, 2026	108.70	115.70	106.00	106.12	105.52	-0.39%	7,003,126
Jun 9, 2026	97.58	106.54	97.58	106.54	105.94	10.01%	2,078,625
Jun 8, 2026	93.00	103.00	93.00	96.85	96.30	-4.13%	2,040,325
Jun 5, 2026	100.29	104.61	98.01	101.02	100.45	0.92%	2,852,252
Jun 4, 2026	96.72	101.20	94.00	100.10	99.53	2.99%	2,487,350
Jun 3, 2026	98.98	100.46	96.50	97.19	96.64	-1.80%	2,904,725
Jun 2, 2026	100.51	102.60	96.10	98.97	98.41	-2.63%	2,493,925