SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.02	35.53	34.44	35.38	35.38	1.09%	1,047,792
May 27, 2026	36.38	36.38	34.90	35.00	35.00	-3.79%	1,663,700
May 26, 2026	37.01	37.20	35.92	36.38	36.38	-1.73%	1,245,200
May 25, 2026	37.39	37.55	36.73	37.02	37.02	-0.94%	1,124,400
May 22, 2026	36.65	37.58	36.55	37.37	37.37	2.22%	1,166,300
May 21, 2026	37.79	38.16	36.50	36.56	36.56	-3.08%	1,624,100
May 20, 2026	38.59	38.59	37.37	37.72	37.72	-1.90%	1,619,400
May 19, 2026	38.33	38.59	37.86	38.45	38.45	0.26%	1,036,892
May 18, 2026	39.49	39.49	38.05	38.35	38.35	-2.69%	1,767,200
May 15, 2026	38.46	40.20	38.40	39.41	39.41	2.36%	2,355,247
May 14, 2026	38.71	39.08	37.99	38.50	38.50	-0.26%	1,370,700
May 13, 2026	38.50	38.87	37.77	38.60	38.60	0.60%	1,415,500
May 12, 2026	39.60	39.60	38.25	38.37	38.37	-2.96%	1,452,402
May 11, 2026	39.11	39.80	38.62	39.54	39.54	0.94%	1,964,667
May 8, 2026	39.42	39.63	39.04	39.17	39.17	-0.56%	1,364,113
May 7, 2026	39.15	39.48	38.94	39.39	39.39	1.34%	1,602,092
May 6, 2026	38.86	39.18	38.71	38.87	38.87	-0.08%	1,852,480
Apr 30, 2026	39.14	39.38	38.70	38.90	38.90	-0.77%	1,877,838
Apr 29, 2026	39.70	39.70	38.65	39.20	39.20	-3.47%	2,975,161
Apr 28, 2026	38.20	41.62	37.81	40.61	40.61	5.26%	3,695,008
Apr 27, 2026	38.22	39.00	37.62	38.58	38.58	0.55%	2,165,492
Apr 24, 2026	37.68	39.60	37.68	38.37	38.37	-4.77%	4,414,313
Apr 23, 2026	41.05	41.08	39.80	40.29	40.29	-1.85%	1,901,540
Apr 22, 2026	41.97	41.98	40.47	41.05	41.05	-2.33%	2,161,600
Apr 21, 2026	42.91	42.95	41.79	42.03	42.03	-2.48%	1,712,900
Apr 20, 2026	42.98	43.56	42.60	43.10	43.10	0.63%	1,467,600
Apr 17, 2026	42.32	43.05	42.18	42.83	42.83	0.54%	1,206,850
Apr 16, 2026	41.80	42.76	41.30	42.60	42.60	2.50%	1,551,659
Apr 15, 2026	41.51	42.21	41.28	41.56	41.56	0.70%	1,271,800
Apr 14, 2026	41.28	41.49	40.81	41.27	41.27	0.76%	1,170,800
Apr 13, 2026	42.40	42.40	40.93	40.96	40.96	-3.40%	1,955,779
Apr 10, 2026	42.17	43.06	42.17	42.40	42.40	1.19%	1,213,800
Apr 9, 2026	42.02	42.50	41.82	41.90	41.90	-1.20%	1,147,779
Apr 8, 2026	41.03	42.65	41.03	42.41	42.41	5.45%	2,096,840
Apr 7, 2026	39.59	40.52	39.59	40.22	40.22	1.62%	1,359,600
Apr 3, 2026	39.97	40.59	38.88	39.58	39.58	-1.15%	1,523,500
Apr 2, 2026	40.51	40.88	39.88	40.04	40.04	-1.72%	1,253,400
Apr 1, 2026	41.13	41.30	40.53	40.74	40.74	1.17%	1,091,800
Mar 31, 2026	40.70	41.51	40.11	40.27	40.27	-1.61%	1,425,800
Mar 30, 2026	39.98	41.91	39.81	40.93	40.93	0.99%	1,253,100
Mar 27, 2026	40.00	40.64	39.90	40.53	40.53	0.40%	1,035,300
Mar 26, 2026	40.61	41.16	40.13	40.37	40.37	-0.59%	1,084,700
Mar 25, 2026	40.19	41.52	40.18	40.61	40.61	1.47%	1,846,400
Mar 24, 2026	39.11	40.14	38.51	40.02	40.02	3.98%	1,957,200
Mar 23, 2026	40.60	41.07	38.00	38.49	38.49	-6.51%	3,811,980
Mar 20, 2026	41.80	42.39	41.15	41.17	41.17	-1.51%	1,370,300
Mar 19, 2026	43.01	43.17	41.72	41.80	41.80	-3.91%	1,706,400
Mar 18, 2026	42.80	43.54	42.63	43.50	43.50	1.52%	1,052,700
Mar 17, 2026	43.92	44.01	42.70	42.85	42.85	-2.17%	1,541,100
Mar 16, 2026	42.71	43.84	42.39	43.80	43.80	2.58%	1,639,100