SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.76	31.14	28.22	31.07	31.07	3.05%	2,637,900
Oct 22, 2026	30.30	30.68	29.92	30.15	30.15	0.63%	1,928,200
Oct 21, 2026	29.22	30.27	29.04	29.96	29.96	2.57%	1,752,247
Oct 20, 2026	29.00	29.46	28.79	29.21	29.21	0.21%	1,430,039
Oct 19, 2026	29.94	30.08	28.90	29.15	29.15	-3.00%	2,629,300
Oct 16, 2026	27.66	30.05	27.60	30.05	30.05	9.99%	2,992,386
Oct 15, 2026	29.00	29.68	27.32	27.32	27.32	-9.33%	3,543,200
Oct 14, 2026	28.48	31.80	28.45	30.13	30.13	4.22%	4,462,244
Oct 13, 2026	28.65	29.00	27.78	28.91	28.91	0.28%	918,300
Oct 12, 2026	29.61	29.71	28.79	28.83	28.83	-2.63%	699,600
Oct 9, 2026	29.86	29.86	28.57	29.61	29.61	-0.90%	939,900
Oct 8, 2026	29.91	30.28	29.61	29.88	29.88	-0.07%	961,803
Sep 30, 2026	29.09	30.15	28.72	29.90	29.90	3.89%	1,301,803
Sep 29, 2026	28.69	29.20	28.67	28.78	28.78	0.28%	326,900
Sep 28, 2026	29.45	29.45	28.63	28.70	28.70	-2.65%	481,500
Sep 24, 2026	29.99	30.13	29.40	29.48	29.48	-1.70%	346,200
Sep 23, 2026	29.84	30.15	29.55	29.99	29.99	0.94%	594,699
Sep 22, 2026	30.25	30.25	29.55	29.71	29.71	-0.64%	711,500
Sep 21, 2026	29.44	30.15	29.26	29.90	29.90	1.74%	1,041,099
Sep 18, 2026	28.78	29.39	28.50	29.39	29.39	3.09%	795,712
Sep 17, 2026	28.18	28.85	28.18	28.51	28.51	0.81%	583,600
Sep 16, 2026	28.00	28.38	27.70	28.28	28.28	1.87%	681,000
Sep 15, 2026	28.89	28.89	27.76	27.76	27.76	-2.90%	981,667
Sep 14, 2026	28.56	28.94	28.28	28.59	28.59	-0.10%	561,800
Sep 11, 2026	29.48	29.48	28.22	28.62	28.62	-3.54%	1,486,700
Sep 10, 2026	30.58	30.58	29.60	29.67	29.67	-2.43%	813,264
Sep 9, 2026	30.55	30.89	30.21	30.41	30.41	-1.04%	698,000
Sep 8, 2026	30.29	30.79	30.03	30.73	30.73	1.62%	775,200
Sep 7, 2026	30.25	30.44	29.91	30.24	30.24	0.50%	608,100
Sep 4, 2026	30.59	30.98	30.00	30.09	30.09	-1.54%	756,200
Sep 3, 2026	30.25	31.36	30.20	30.56	30.56	1.87%	1,212,554
Sep 2, 2026	31.01	31.19	29.98	30.00	30.00	-3.82%	1,273,100
Sep 1, 2026	31.45	31.69	31.18	31.19	31.19	-0.95%	616,400
Aug 31, 2026	31.42	31.53	30.62	31.49	31.49	0.22%	898,625
Aug 28, 2026	31.38	32.48	31.16	31.42	31.42	-0.57%	1,289,200
Aug 27, 2026	29.83	31.98	29.25	31.60	31.60	0.86%	2,961,900
Aug 26, 2026	31.19	31.78	31.10	31.33	31.33	0.45%	695,559
Aug 25, 2026	30.99	31.35	30.59	31.19	31.19	0.97%	515,500
Aug 24, 2026	31.60	31.65	30.57	30.89	30.89	-1.81%	573,700
Aug 21, 2026	31.32	31.53	30.66	31.46	31.46	0.22%	826,923
Aug 20, 2026	31.40	31.74	31.13	31.39	31.39	0.51%	648,500
Aug 19, 2026	32.33	32.53	31.10	31.23	31.23	-4.50%	1,166,964
Aug 18, 2026	31.89	32.74	31.77	32.70	32.70	2.19%	1,353,089
Aug 17, 2026	31.39	32.15	31.10	32.00	32.00	1.78%	1,027,900
Aug 14, 2026	31.50	32.00	31.20	31.44	31.44	0.45%	812,646
Aug 13, 2026	31.85	31.94	31.21	31.30	31.30	-1.79%	729,100
Aug 12, 2026	31.68	32.30	31.62	31.87	31.87	0.54%	831,800
Aug 11, 2026	32.09	32.12	31.68	31.70	31.70	-1.25%	560,200
Aug 10, 2026	31.87	32.17	31.33	32.10	32.10	1.49%	875,700
Aug 7, 2026	32.18	32.20	31.41	31.63	31.63	-1.40%	1,060,700