SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	51.46	52.11	50.68	52.00	52.00	0.78%	1,809,100
Oct 14, 2025	52.67	54.89	51.38	51.60	51.60	-1.58%	2,679,000
Oct 13, 2025	51.79	52.70	50.60	52.43	52.43	-2.73%	3,427,980
Oct 10, 2025	51.70	55.28	51.01	53.90	53.90	4.68%	4,890,135
Oct 9, 2025	50.44	52.00	50.43	51.49	51.49	2.28%	2,866,335
Sep 30, 2025	50.13	51.33	49.57	50.34	50.34	0.64%	1,801,300
Sep 29, 2025	50.66	50.82	49.60	50.02	50.02	-1.46%	1,944,300
Sep 26, 2025	50.11	52.14	49.61	50.76	50.76	1.08%	3,459,188
Sep 25, 2025	49.90	50.56	49.81	50.22	50.22	0.28%	1,679,100
Sep 24, 2025	48.33	50.40	48.33	50.08	50.08	2.25%	2,219,100
Sep 23, 2025	49.62	50.80	47.81	48.98	48.98	-0.81%	2,306,400
Sep 22, 2025	49.41	49.86	48.82	49.38	49.38	-0.04%	1,407,788
Sep 19, 2025	49.54	50.50	48.88	49.40	49.40	-0.28%	2,028,532
Sep 18, 2025	51.11	51.48	49.02	49.54	49.54	-2.94%	3,251,235
Sep 17, 2025	49.55	51.64	49.11	51.04	51.04	2.86%	3,142,000
Sep 16, 2025	49.00	49.89	48.40	49.62	49.62	1.04%	2,368,100
Sep 15, 2025	50.29	50.41	48.93	49.11	49.11	-2.58%	2,740,700
Sep 12, 2025	51.00	51.80	50.41	50.41	50.41	-0.87%	2,576,800
Sep 11, 2025	51.35	51.86	50.49	50.85	50.85	-0.94%	3,363,300
Sep 10, 2025	51.91	52.28	51.09	51.33	51.33	-1.67%	2,392,164
Sep 9, 2025	51.45	52.60	50.79	52.20	52.20	1.46%	2,754,800
Sep 8, 2025	50.80	52.12	50.67	51.45	51.45	1.98%	3,165,188
Sep 5, 2025	48.50	50.57	48.20	50.45	50.45	5.21%	3,283,254
Sep 4, 2025	50.01	50.49	47.00	47.95	47.95	-4.12%	4,326,100
Sep 3, 2025	49.96	50.95	48.90	50.01	50.01	0.32%	3,370,100
Sep 2, 2025	52.18	53.10	48.94	49.85	49.85	-4.36%	4,959,799
Sep 1, 2025	53.82	53.96	51.64	52.12	52.12	-2.56%	5,131,608
Aug 29, 2025	51.70	55.18	51.15	53.49	53.49	4.13%	6,411,179
Aug 28, 2025	50.00	51.90	49.82	51.37	51.37	3.82%	5,497,400
Aug 27, 2025	48.86	51.45	47.45	49.48	49.48	3.28%	7,392,854
Aug 26, 2025	47.35	48.28	46.63	47.91	47.91	1.12%	2,892,732
Aug 25, 2025	47.70	48.09	46.31	47.38	47.38	-0.98%	3,673,835
Aug 22, 2025	47.00	48.66	46.95	47.85	47.85	1.83%	2,481,288
Aug 21, 2025	48.10	48.34	46.73	46.99	46.99	-2.35%	2,239,035
Aug 20, 2025	47.21	48.76	46.58	48.12	48.12	1.39%	3,036,076
Aug 19, 2025	46.32	47.65	46.03	47.46	47.46	1.89%	2,703,217
Aug 18, 2025	45.23	47.14	45.02	46.58	46.58	3.01%	3,724,799
Aug 15, 2025	43.81	45.77	43.80	45.22	45.22	3.24%	2,846,200
Aug 14, 2025	45.37	45.47	43.78	43.80	43.80	-3.72%	3,242,022
Aug 13, 2025	46.09	46.15	44.75	45.49	45.49	-1.41%	3,544,082
Aug 12, 2025	44.22	46.18	43.75	46.14	46.14	4.44%	5,151,071
Aug 11, 2025	43.49	44.29	43.48	44.18	44.18	1.63%	2,603,471
Aug 8, 2025	43.64	44.38	43.30	43.47	43.47	0.16%	2,888,250
Aug 7, 2025	43.98	44.40	43.23	43.40	43.40	-0.73%	2,396,854
Aug 6, 2025	43.26	43.99	43.03	43.72	43.72	0.71%	2,634,270
Aug 5, 2025	43.81	44.41	43.12	43.41	43.41	-0.82%	3,215,988
Aug 4, 2025	43.58	45.18	43.25	43.77	43.77	-0.07%	4,420,649
Aug 1, 2025	45.39	46.10	43.38	43.80	43.80	-3.50%	6,826,184
Jul 31, 2025	41.26	45.39	41.03	45.39	45.39	10.01%	7,049,903
Jul 30, 2025	40.81	41.30	40.42	41.26	41.26	0.63%	1,742,288