SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	42.20	43.27	42.20	42.70	42.70	0.38%	1,250,000
Mar 12, 2026	43.68	43.76	42.05	42.54	42.54	-2.45%	1,864,400
Mar 11, 2026	44.30	44.37	43.43	43.61	43.61	-1.38%	1,480,700
Mar 10, 2026	43.61	44.53	43.61	44.22	44.22	2.74%	1,788,699
Mar 9, 2026	43.88	43.88	41.70	43.04	43.04	-4.29%	3,248,900
Mar 6, 2026	45.20	46.18	44.80	44.97	44.97	-1.06%	2,354,600
Mar 5, 2026	46.70	47.27	45.01	45.45	45.45	-1.20%	2,468,500
Mar 4, 2026	45.78	46.97	45.62	46.00	46.00	-0.22%	1,889,800
Mar 3, 2026	47.74	49.30	46.10	46.10	46.10	-3.03%	3,612,300
Mar 2, 2026	49.74	50.18	46.16	47.54	47.54	-5.56%	6,148,400
Feb 27, 2026	51.51	51.87	50.05	50.34	50.34	-2.72%	2,285,400
Feb 26, 2026	50.22	52.00	50.22	51.75	51.75	3.29%	2,362,690
Feb 25, 2026	49.12	50.33	48.69	50.10	50.10	2.14%	2,388,800
Feb 24, 2026	48.76	49.57	48.53	49.05	49.05	0.86%	1,790,188
Feb 13, 2026	48.55	49.48	48.40	48.63	48.63	0.08%	1,573,600