SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.79	36.50	33.21	35.59	35.59	5.33%	3,007,001
Jun 17, 2026	34.30	34.64	33.62	33.79	33.79	-0.94%	1,198,100
Jun 16, 2026	35.01	35.42	34.43	34.93	34.11	-0.63%	1,395,376
Jun 15, 2026	35.51	36.50	34.98	35.15	34.32	1.41%	1,939,800
Jun 12, 2026	34.78	34.94	34.10	34.66	33.85	0.64%	1,514,200
Jun 11, 2026	34.26	34.68	33.61	34.44	33.63	-0.69%	1,711,300
Jun 10, 2026	33.55	36.20	33.55	34.68	33.87	2.00%	2,434,592
Jun 9, 2026	33.36	34.44	33.25	34.00	33.20	1.83%	1,098,300
Jun 8, 2026	34.04	34.31	32.61	33.39	32.61	-3.39%	1,596,490
Jun 5, 2026	35.12	35.47	34.41	34.56	33.75	-1.68%	1,365,500
Jun 4, 2026	34.70	35.24	34.30	35.15	34.32	1.06%	1,574,700
Jun 3, 2026	34.60	35.05	34.34	34.78	33.96	0.52%	1,212,600
Jun 2, 2026	35.21	35.51	34.37	34.60	33.79	-1.73%	1,128,310
Jun 1, 2026	34.38	35.41	34.38	35.21	34.38	1.41%	947,400
May 29, 2026	35.14	35.86	34.51	34.72	33.90	-1.87%	940,647
May 28, 2026	35.02	35.53	34.44	35.38	34.55	1.09%	1,047,792
May 27, 2026	36.38	36.38	34.90	35.00	34.18	-3.79%	1,663,700
May 26, 2026	37.01	37.20	35.92	36.38	35.53	-1.73%	1,245,200
May 25, 2026	37.39	37.55	36.73	37.02	36.15	-0.94%	1,124,400
May 22, 2026	36.65	37.58	36.55	37.37	36.49	2.22%	1,166,300
May 21, 2026	37.79	38.16	36.50	36.56	35.70	-3.08%	1,624,100
May 20, 2026	38.59	38.59	37.37	37.72	36.83	-1.90%	1,619,400
May 19, 2026	38.33	38.59	37.86	38.45	37.55	0.26%	1,036,892
May 18, 2026	39.49	39.49	38.05	38.35	37.45	-2.69%	1,767,200
May 15, 2026	38.46	40.20	38.40	39.41	38.48	2.36%	2,355,247
May 14, 2026	38.71	39.08	37.99	38.50	37.60	-0.26%	1,370,700
May 13, 2026	38.50	38.87	37.77	38.60	37.69	0.60%	1,415,500
May 12, 2026	39.60	39.60	38.25	38.37	37.47	-2.96%	1,452,402
May 11, 2026	39.11	39.80	38.62	39.54	38.61	0.94%	1,964,667
May 8, 2026	39.42	39.63	39.04	39.17	38.25	-0.56%	1,364,113
May 7, 2026	39.15	39.48	38.94	39.39	38.47	1.34%	1,602,092
May 6, 2026	38.86	39.18	38.71	38.87	37.96	-0.08%	1,852,480
Apr 30, 2026	39.14	39.38	38.70	38.90	37.99	-0.77%	1,877,838
Apr 29, 2026	39.70	39.70	38.65	39.20	38.28	-3.47%	2,975,161
Apr 28, 2026	38.20	41.62	37.81	40.61	39.66	5.26%	3,695,008
Apr 27, 2026	38.22	39.00	37.62	38.58	37.67	0.55%	2,165,492
Apr 24, 2026	37.68	39.60	37.68	38.37	37.47	-4.77%	4,414,313
Apr 23, 2026	41.05	41.08	39.80	40.29	39.34	-1.85%	1,901,540
Apr 22, 2026	41.97	41.98	40.47	41.05	40.09	-2.33%	2,161,600
Apr 21, 2026	42.91	42.95	41.79	42.03	41.04	-2.48%	1,712,900
Apr 20, 2026	42.98	43.56	42.60	43.10	42.09	0.63%	1,467,600
Apr 17, 2026	42.32	43.05	42.18	42.83	41.82	0.54%	1,206,850
Apr 16, 2026	41.80	42.76	41.30	42.60	41.60	2.50%	1,551,659
Apr 15, 2026	41.51	42.21	41.28	41.56	40.58	0.70%	1,271,800
Apr 14, 2026	41.28	41.49	40.81	41.27	40.30	0.76%	1,170,800
Apr 13, 2026	42.40	42.40	40.93	40.96	40.00	-3.40%	1,955,779
Apr 10, 2026	42.17	43.06	42.17	42.40	41.40	1.19%	1,213,800
Apr 9, 2026	42.02	42.50	41.82	41.90	40.92	-1.20%	1,147,779
Apr 8, 2026	41.03	42.65	41.03	42.41	41.41	5.45%	2,096,840
Apr 7, 2026	39.59	40.52	39.59	40.22	39.28	1.62%	1,359,600