SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	32.17	32.38	31.66	32.08	32.08	-0.93%	1,539,900
Aug 5, 2026	32.49	32.76	32.27	32.38	32.38	0.40%	748,900
Aug 4, 2026	32.37	32.82	32.20	32.25	32.25	-0.34%	826,834
Aug 3, 2026	31.70	32.47	31.57	32.36	32.36	2.15%	693,600
Jul 31, 2026	31.70	31.93	31.50	31.68	31.68	1.05%	698,430
Jul 30, 2026	31.74	32.19	31.25	31.35	31.35	-1.57%	738,100
Jul 29, 2026	31.25	31.87	31.25	31.85	31.85	1.59%	678,400
Jul 28, 2026	31.60	31.93	31.24	31.35	31.35	-1.42%	528,992
Jul 27, 2026	30.39	32.10	30.39	31.80	31.80	1.31%	727,000
Jul 24, 2026	30.36	31.77	30.36	31.39	31.39	2.35%	1,251,280
Jul 23, 2026	30.15	30.69	29.85	30.67	30.67	2.61%	589,800
Jul 22, 2026	30.20	30.65	29.88	29.89	29.89	-1.90%	715,400
Jul 21, 2026	29.90	30.65	29.01	30.47	30.47	1.91%	1,051,200
Jul 20, 2026	30.90	31.30	29.80	29.90	29.90	-3.83%	1,182,946
Jul 17, 2026	31.70	32.17	30.62	31.09	31.09	-2.23%	1,097,000
Jul 16, 2026	32.00	32.47	31.75	31.80	31.80	-1.49%	787,000
Jul 15, 2026	31.80	32.49	31.60	32.28	32.28	1.73%	834,900
Jul 14, 2026	31.98	32.39	30.90	31.73	31.73	-2.04%	1,526,700
Jul 13, 2026	33.55	34.52	32.00	32.39	32.39	-2.47%	1,581,600
Jul 10, 2026	33.23	33.82	33.11	33.21	33.21	-1.16%	1,435,100
Jul 9, 2026	34.46	34.75	32.34	33.60	33.60	-3.34%	2,485,600
Jul 8, 2026	35.57	35.83	34.68	34.76	34.76	-3.04%	1,534,400
Jul 7, 2026	37.51	37.97	35.76	35.85	35.85	-5.06%	1,716,300