SHA:603163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	102.35	106.23	101.06	101.64	101.07	-1.95%	1,950,350
May 29, 2026	113.85	114.00	103.25	103.66	103.07	-7.82%	3,313,775
May 28, 2026	111.15	114.38	110.17	112.45	111.81	0.06%	3,037,574
May 27, 2026	104.21	114.49	104.03	112.38	111.74	7.85%	4,621,149
May 26, 2026	108.18	108.40	100.03	104.20	103.61	-5.00%	3,822,275
May 25, 2026	113.04	114.05	108.00	109.68	109.06	-2.78%	3,183,950
May 22, 2026	115.30	116.55	107.10	112.82	112.18	-2.23%	4,236,550
May 21, 2026	124.50	126.58	115.39	115.39	114.74	-10.00%	5,168,400
May 20, 2026	123.50	133.95	120.09	128.21	127.49	5.02%	6,656,224
May 19, 2026	115.00	122.08	107.00	122.08	121.39	10.00%	5,294,700
May 18, 2026	110.85	113.98	108.30	110.98	110.35	0.21%	4,984,925
May 15, 2026	105.97	114.99	105.50	110.75	110.12	3.71%	6,004,518
May 14, 2026	104.40	109.63	101.62	106.79	106.19	2.28%	3,947,174
May 13, 2026	102.60	106.29	100.90	104.41	103.82	1.38%	2,308,300
May 12, 2026	106.00	106.95	101.30	102.99	102.41	-3.02%	2,941,725
May 11, 2026	104.00	108.78	103.68	106.20	105.60	3.26%	3,283,000
May 8, 2026	102.11	104.97	101.00	102.85	102.27	-0.99%	2,067,300
May 7, 2026	101.02	105.00	99.69	103.88	103.29	2.85%	3,495,200
May 6, 2026	99.36	104.26	99.00	101.00	100.43	3.06%	2,996,350
Apr 30, 2026	99.00	100.00	97.18	98.00	97.45	-2.15%	1,915,450
Apr 29, 2026	99.69	101.24	98.26	100.15	99.58	0.39%	1,746,325
Apr 28, 2026	102.58	102.98	99.12	99.76	99.20	-3.00%	2,052,500
Apr 27, 2026	105.05	105.10	101.51	102.85	102.27	-1.28%	1,955,700
Apr 24, 2026	103.00	108.00	103.00	104.18	103.59	-0.37%	1,907,425
Apr 23, 2026	107.84	109.66	103.03	104.57	103.98	-3.76%	2,830,600
Apr 22, 2026	108.01	111.48	107.05	108.65	108.04	0.43%	3,418,200
Apr 21, 2026	110.89	116.66	108.00	108.18	107.57	-2.47%	3,602,900
Apr 20, 2026	111.90	114.48	109.69	110.92	110.29	-2.27%	2,671,100
Apr 17, 2026	112.30	114.51	107.80	113.50	112.86	2.18%	3,832,600
Apr 16, 2026	109.02	112.97	107.43	111.08	110.45	0.63%	3,314,700
Apr 15, 2026	109.58	112.93	108.58	110.39	109.77	-0.39%	2,855,600
Apr 14, 2026	110.55	114.03	108.30	110.82	110.19	0.09%	4,182,700