SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	37.99	38.31	37.71	37.92	37.92	-0.21%	1,154,070
Dec 2, 2025	38.30	38.34	37.92	38.00	38.00	-0.63%	968,800
Dec 1, 2025	38.38	38.52	38.15	38.24	38.24	-0.52%	1,242,800
Nov 28, 2025	38.02	38.85	37.86	38.44	38.44	1.16%	2,217,900
Nov 27, 2025	38.00	38.34	37.63	38.00	38.00	0.48%	951,000
Nov 26, 2025	38.01	38.30	37.78	37.82	37.82	-0.63%	954,100
Nov 25, 2025	37.90	38.56	37.67	38.06	38.06	1.12%	1,417,071
Nov 24, 2025	37.08	37.97	36.85	37.64	37.64	2.06%	1,644,500
Nov 21, 2025	38.08	38.34	36.88	36.88	36.88	-3.61%	2,307,400
Nov 20, 2025	38.78	39.44	38.07	38.26	38.26	-1.01%	1,661,700
Nov 19, 2025	39.47	39.58	38.40	38.65	38.65	-2.05%	2,376,663
Nov 18, 2025	38.83	40.28	38.71	39.46	39.46	1.23%	3,108,358
Nov 17, 2025	40.40	40.43	38.90	38.98	38.98	-3.30%	2,456,435
Nov 14, 2025	40.20	41.12	40.01	40.31	40.31	-0.22%	2,212,520
Nov 13, 2025	39.85	40.50	39.33	40.40	40.40	1.99%	2,430,800
Nov 12, 2025	39.88	39.90	39.43	39.61	39.61	-0.88%	1,982,220
Nov 11, 2025	40.19	40.30	39.81	39.96	39.96	-0.67%	1,847,000