SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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