SHA:603163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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