SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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