SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.00	40.64	39.90	40.53	40.53	0.40%	1,035,300
Mar 26, 2026	40.61	41.16	40.13	40.37	40.37	-0.59%	1,084,700
Mar 25, 2026	40.19	41.52	40.18	40.61	40.61	1.47%	1,846,400
Mar 24, 2026	39.11	40.14	38.51	40.02	40.02	3.98%	1,957,200
Mar 23, 2026	40.60	41.07	38.00	38.49	38.49	-6.51%	3,811,980
Mar 20, 2026	41.80	42.39	41.15	41.17	41.17	-1.51%	1,370,300
Mar 19, 2026	43.01	43.17	41.72	41.80	41.80	-3.91%	1,706,400
Mar 18, 2026	42.80	43.54	42.63	43.50	43.50	1.52%	1,052,700
Mar 17, 2026	43.92	44.01	42.70	42.85	42.85	-2.17%	1,541,100
Mar 16, 2026	42.71	43.84	42.39	43.80	43.80	2.58%	1,639,100
Mar 13, 2026	42.20	43.27	42.20	42.70	42.70	0.38%	1,250,000
Mar 12, 2026	43.68	43.76	42.05	42.54	42.54	-2.45%	1,864,400
Mar 11, 2026	44.30	44.37	43.43	43.61	43.61	-1.38%	1,480,700
Mar 10, 2026	43.61	44.53	43.61	44.22	44.22	2.74%	1,788,699
Mar 9, 2026	43.88	43.88	41.70	43.04	43.04	-4.29%	3,248,900
Mar 6, 2026	45.20	46.18	44.80	44.97	44.97	-1.06%	2,354,600
Mar 5, 2026	46.70	47.27	45.01	45.45	45.45	-1.20%	2,468,500
Mar 4, 2026	45.78	46.97	45.62	46.00	46.00	-0.22%	1,889,800
Mar 3, 2026	47.74	49.30	46.10	46.10	46.10	-3.03%	3,612,300
Mar 2, 2026	49.74	50.18	46.16	47.54	47.54	-5.56%	6,148,400
Feb 27, 2026	51.51	51.87	50.05	50.34	50.34	-2.72%	2,285,400
Feb 26, 2026	50.22	52.00	50.22	51.75	51.75	3.29%	2,362,690
Feb 25, 2026	49.12	50.33	48.69	50.10	50.10	2.14%	2,388,800
Feb 24, 2026	48.76	49.57	48.53	49.05	49.05	0.86%	1,790,188
Feb 13, 2026	48.55	49.48	48.40	48.63	48.63	0.08%	1,573,600
Feb 12, 2026	48.07	48.75	47.41	48.59	48.59	1.19%	1,761,702
Feb 11, 2026	47.88	48.33	47.51	48.02	48.02	0.15%	1,342,500
Feb 10, 2026	47.70	48.17	47.60	47.95	47.95	0.21%	996,100
Feb 9, 2026	47.00	47.95	46.54	47.85	47.85	2.00%	1,689,900
Feb 6, 2026	46.29	47.85	45.90	46.91	46.91	1.21%	1,525,600
Feb 5, 2026	47.86	48.12	46.21	46.35	46.35	-3.16%	1,744,200
Feb 4, 2026	47.95	48.37	47.45	47.86	47.86	-0.60%	1,990,800
Feb 3, 2026	48.40	48.60	47.53	48.15	48.15	0.94%	2,205,600
Feb 2, 2026	48.12	49.64	47.70	47.70	47.70	-1.24%	3,846,602
Jan 30, 2026	47.65	49.90	47.53	48.30	48.30	5.46%	5,989,885
Jan 29, 2026	44.31	47.30	44.20	45.80	45.80	2.55%	3,097,480
Jan 28, 2026	45.80	46.70	44.22	44.66	44.66	-2.83%	2,810,000
Jan 27, 2026	46.92	47.11	44.90	45.96	45.96	-2.32%	2,506,513
Jan 26, 2026	48.11	48.59	46.63	47.05	47.05	-3.17%	2,909,600
Jan 23, 2026	48.73	49.14	47.70	48.59	48.59	-1.00%	2,507,688
Jan 22, 2026	48.88	49.69	48.00	49.08	49.08	0.41%	2,450,805
Jan 21, 2026	48.76	49.03	47.30	48.88	48.88	-0.75%	3,271,054
Jan 20, 2026	47.00	50.19	46.50	49.25	49.25	5.62%	4,451,622
Jan 19, 2026	45.80	47.29	45.76	46.63	46.63	1.86%	2,465,800
Jan 16, 2026	45.45	46.08	45.00	45.78	45.78	1.28%	1,887,600
Jan 15, 2026	44.27	45.68	44.08	45.20	45.20	1.44%	1,983,500
Jan 14, 2026	45.42	45.76	44.00	44.56	44.56	-1.87%	3,486,478
Jan 13, 2026	45.45	46.60	44.54	45.41	45.41	0.11%	2,919,747
Jan 12, 2026	45.50	45.68	44.20	45.36	45.36	0.38%	3,614,359
Jan 9, 2026	43.61	45.20	43.50	45.19	45.19	3.65%	3,835,200