SHA:603163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	66.01	69.64	65.89	69.22	69.22	4.14%	1,888,463
Oct 19, 2026	66.30	66.99	63.75	66.47	66.47	-0.87%	1,367,921
Oct 16, 2026	66.90	68.78	66.28	67.05	67.05	1.61%	1,591,222
Oct 15, 2026	66.80	67.85	65.50	65.99	65.99	-4.71%	1,502,786
Oct 14, 2026	71.25	72.09	69.22	69.25	69.25	-3.01%	1,425,300
Oct 13, 2026	67.69	72.16	66.00	71.40	71.40	1.29%	1,934,788
Oct 12, 2026	69.59	72.88	68.62	70.49	70.49	1.35%	1,871,478
Oct 9, 2026	71.23	71.69	66.16	69.55	69.55	-3.40%	1,934,416
Oct 8, 2026	73.30	75.66	71.38	72.00	72.00	-2.60%	1,534,120
Sep 30, 2026	76.51	76.94	73.27	73.92	73.92	-2.56%	1,688,336
Sep 29, 2026	75.50	76.28	74.85	75.86	75.86	0.32%	1,638,223
Sep 28, 2026	81.29	81.88	75.10	75.62	75.62	-7.78%	2,772,213
Sep 24, 2026	82.75	84.60	81.80	82.00	82.00	-1.80%	1,749,500
Sep 23, 2026	83.60	84.40	82.22	83.50	83.50	0.32%	1,898,146
Sep 22, 2026	84.06	85.68	82.89	83.23	83.23	-0.44%	2,490,424
Sep 21, 2026	84.99	86.54	82.65	83.60	83.60	-0.91%	2,756,887
Sep 18, 2026	82.50	84.66	81.38	84.37	84.37	3.78%	3,491,312
Sep 17, 2026	80.97	83.44	80.00	81.50	81.30	0.34%	3,039,202
Sep 16, 2026	79.00	82.50	78.23	81.22	81.02	2.86%	3,211,600
Sep 15, 2026	78.96	82.21	78.11	78.96	78.77	-0.70%	2,435,659
Sep 14, 2026	79.26	80.98	77.10	79.52	79.32	-0.30%	2,210,595
Sep 11, 2026	81.83	83.21	77.50	79.76	79.56	-4.15%	3,652,600
Sep 10, 2026	84.86	86.88	82.83	83.21	83.01	-2.20%	4,330,299
Sep 9, 2026	85.20	92.37	84.75	85.08	84.87	-0.62%	7,362,166
Sep 8, 2026	78.12	85.61	77.00	85.61	85.40	10.00%	4,712,828
Sep 7, 2026	77.00	78.57	76.50	77.83	77.64	2.14%	1,662,615
Sep 4, 2026	79.20	80.86	75.60	76.20	76.01	-2.35%	2,424,358
Sep 3, 2026	77.60	79.88	77.44	78.03	77.84	1.32%	1,976,273
Sep 2, 2026	77.20	77.75	76.03	77.01	76.82	-1.72%	1,406,459
Sep 1, 2026	80.41	80.46	77.88	78.36	78.17	-2.55%	1,861,622
Aug 31, 2026	80.00	81.75	78.02	80.41	80.21	-0.92%	2,260,401
Aug 28, 2026	79.80	84.80	79.80	81.16	80.96	1.10%	2,932,296
Aug 27, 2026	78.57	80.75	77.28	80.28	80.08	1.39%	2,134,162
Aug 26, 2026	79.85	80.49	78.54	79.18	78.99	-0.45%	1,465,068
Aug 25, 2026	78.38	80.39	75.72	79.54	79.34	-0.70%	1,706,640
Aug 24, 2026	82.20	82.54	77.95	80.10	79.90	-2.66%	2,785,460
Aug 21, 2026	82.54	83.79	80.90	82.29	82.09	-0.69%	2,787,350
Aug 20, 2026	85.60	85.85	82.12	82.86	82.66	-0.71%	2,566,914
Aug 19, 2026	87.00	88.84	82.80	83.45	83.25	-7.87%	2,863,716
Aug 18, 2026	91.21	92.58	88.41	90.58	90.36	-1.07%	3,167,473
Aug 17, 2026	86.89	91.65	86.58	91.56	91.34	5.37%	3,878,061
Aug 14, 2026	85.98	87.50	83.83	86.89	86.68	1.85%	2,539,890
Aug 13, 2026	85.10	87.98	85.00	85.31	85.10	0.74%	2,970,308
Aug 12, 2026	85.26	85.80	83.24	84.68	84.47	0.83%	2,315,856
Aug 11, 2026	82.00	84.56	81.69	83.98	83.77	1.11%	2,532,200
Aug 10, 2026	83.36	83.36	79.70	83.06	82.86	0.56%	3,109,700
Aug 7, 2026	81.26	82.99	78.60	82.60	82.40	2.56%	3,176,225
Aug 6, 2026	77.00	81.88	76.26	80.54	80.34	3.43%	3,762,866
Aug 5, 2026	73.88	78.99	73.30	77.87	77.68	5.66%	4,509,020
Aug 4, 2026	68.03	73.70	66.78	73.70	73.52	10.00%	5,299,727