SHA:603163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	67.49	67.54	65.85	66.32	66.32	-0.20%	1,145,471
Nov 6, 2026	65.87	67.88	65.80	66.45	66.45	-4.20%	1,197,233
Nov 5, 2026	65.50	70.18	65.48	69.36	69.36	2.91%	1,905,293
Nov 4, 2026	63.64	67.50	61.50	67.40	67.40	7.74%	2,555,172
Nov 3, 2026	65.25	65.60	62.22	62.56	62.56	-4.72%	1,577,402
Nov 2, 2026	63.89	66.49	62.49	65.66	65.66	4.67%	2,263,997
Oct 30, 2026	63.18	66.80	62.67	62.73	62.73	-4.81%	1,626,371
Oct 29, 2026	68.44	68.78	65.90	65.90	65.90	-4.40%	1,391,619
Oct 28, 2026	68.15	70.08	67.66	68.93	68.93	2.07%	1,745,780
Oct 27, 2026	69.74	70.35	67.51	67.53	67.53	-2.60%	1,823,345
Oct 26, 2026	69.55	71.38	68.71	69.33	69.33	-1.13%	1,793,234
Oct 23, 2026	68.00	70.82	65.83	70.12	70.12	2.14%	3,641,604
Oct 22, 2026	69.62	72.99	68.35	68.65	68.65	-0.42%	3,883,329
Oct 21, 2026	72.33	73.00	68.50	68.94	68.94	-0.40%	2,800,837
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