SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	43.45	44.28	43.19	43.60	43.60	0.32%	2,328,759
Jan 7, 2026	42.70	43.66	42.53	43.46	43.46	1.64%	2,791,888
Jan 6, 2026	42.75	43.11	42.39	42.76	42.76	-0.49%	2,693,766
Jan 5, 2026	43.18	43.85	42.95	42.97	42.97	0.35%	2,253,625
Dec 31, 2025	43.20	43.39	42.50	42.82	42.82	-0.88%	1,652,420
Dec 30, 2025	43.15	44.00	42.90	43.20	43.20	0.23%	2,494,537
Dec 29, 2025	43.35	43.35	42.59	43.10	43.10	-0.62%	2,102,142
Dec 26, 2025	42.01	43.56	41.81	43.37	43.37	2.55%	3,996,942
Dec 25, 2025	41.08	42.43	40.81	42.29	42.29	2.70%	2,731,500
Dec 24, 2025	40.65	41.35	40.24	41.18	41.18	1.60%	2,164,800
Dec 23, 2025	40.90	40.97	40.26	40.53	40.53	-0.86%	1,920,143
Dec 22, 2025	41.32	41.64	40.61	40.88	40.88	-0.58%	2,503,042
Dec 19, 2025	40.07	41.12	40.01	41.12	41.12	3.06%	2,210,264
Dec 18, 2025	40.81	40.87	39.89	39.90	39.90	-2.73%	2,470,902
Dec 17, 2025	40.21	41.19	39.99	41.02	41.02	1.28%	2,729,836
Dec 16, 2025	42.35	42.96	40.50	40.50	40.50	-4.88%	3,869,806
Dec 15, 2025	42.09	43.75	41.69	42.58	42.58	-0.49%	5,611,000
Dec 12, 2025	40.74	42.83	40.15	42.79	42.79	4.95%	6,705,669
Dec 11, 2025	39.70	41.25	38.89	40.77	40.77	3.69%	6,762,761
Dec 10, 2025	38.82	39.35	38.30	39.32	39.32	2.29%	2,394,920
Dec 9, 2025	38.31	39.10	38.31	38.44	38.44	-0.18%	1,793,300
Dec 8, 2025	38.28	38.93	38.17	38.51	38.51	0.92%	1,960,641
Dec 5, 2025	37.70	38.20	37.38	38.16	38.16	0.98%	999,914
Dec 4, 2025	37.75	38.25	37.53	37.79	37.79	-0.34%	1,076,370