SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	39.19	39.23	37.57	37.76	37.76	-2.71%	2,133,800
Jul 3, 2026	38.15	39.47	37.73	38.81	38.81	2.48%	3,380,900
Jul 2, 2026	36.96	38.55	36.50	37.87	37.87	1.56%	4,630,386
Jul 1, 2026	33.93	37.29	33.70	37.29	37.29	10.00%	2,717,003
Jun 30, 2026	33.81	34.51	33.56	33.90	33.90	-0.35%	1,062,785
Jun 29, 2026	34.07	34.40	33.11	34.02	34.02	-0.09%	1,221,400
Jun 26, 2026	34.81	34.81	33.88	34.05	34.05	-2.44%	1,055,900
Jun 25, 2026	35.57	35.60	34.37	34.90	34.90	-1.88%	1,411,700
Jun 24, 2026	36.10	36.10	34.90	35.57	35.57	-1.85%	1,630,100
Jun 23, 2026	35.70	36.86	35.32	36.24	36.24	1.51%	2,204,447
Jun 22, 2026	35.50	35.98	34.98	35.70	35.70	0.31%	2,043,300
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