SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	28.20	29.09	27.80	28.49	28.49	0.99%	12,827,037
Nov 6, 2025	28.27	28.37	27.90	28.21	28.21	0.43%	6,382,171
Nov 5, 2025	27.95	28.28	27.85	28.09	28.09	-0.74%	8,063,496
Nov 4, 2025	29.17	29.18	28.14	28.30	28.30	-3.71%	12,109,442
Nov 3, 2025	28.98	29.65	28.81	29.39	29.39	3.49%	15,945,720
Oct 31, 2025	27.89	29.11	27.80	28.40	28.40	2.60%	18,572,725
Oct 30, 2025	28.16	28.40	27.50	27.68	27.68	-2.74%	13,165,164
Oct 29, 2025	27.66	28.66	27.61	28.46	28.46	2.93%	11,765,762
Oct 28, 2025	27.71	28.20	27.53	27.65	27.65	-0.54%	8,720,048
Oct 27, 2025	27.63	28.07	27.62	27.80	27.80	0.72%	9,673,638
Oct 24, 2025	27.50	27.96	27.33	27.60	27.60	0.80%	8,052,897
Oct 23, 2025	27.51	27.55	26.78	27.38	27.38	-0.62%	9,557,189
Oct 22, 2025	28.03	28.31	27.53	27.55	27.55	-2.06%	9,218,529
Oct 21, 2025	28.00	28.55	27.66	28.13	28.13	0.72%	13,375,075
Oct 20, 2025	30.03	30.23	27.65	27.93	27.93	-6.46%	29,705,775
Oct 17, 2025	30.87	31.20	29.79	29.86	29.86	-3.43%	14,648,226
Oct 16, 2025	30.73	31.88	30.73	30.92	30.92	0.98%	17,952,494
Oct 15, 2025	29.28	30.94	28.94	30.62	30.62	4.86%	21,322,036
Oct 14, 2025	30.20	31.15	28.95	29.20	29.20	-2.21%	15,965,392
Oct 13, 2025	29.39	30.05	29.10	29.86	29.86	-1.58%	13,497,600
Oct 10, 2025	31.20	31.35	30.24	30.34	30.34	-3.44%	15,408,439
Oct 9, 2025	29.02	31.80	28.72	31.42	31.42	8.64%	29,997,877
Sep 30, 2025	29.20	29.28	28.51	28.92	28.92	-0.41%	13,643,850
Sep 29, 2025	29.10	29.55	29.01	29.04	29.04	0.21%	10,404,705
Sep 26, 2025	30.06	30.17	28.90	28.98	28.98	-4.07%	15,601,354
Sep 25, 2025	29.60	30.50	29.46	30.21	30.21	1.82%	18,646,884
Sep 24, 2025	29.53	29.77	29.06	29.67	29.67	0.27%	15,071,003
Sep 23, 2025	29.94	30.08	28.79	29.59	29.59	-1.33%	20,437,013
Sep 22, 2025	30.69	30.95	29.51	29.99	29.99	-2.50%	20,107,764
Sep 19, 2025	30.69	31.15	30.39	30.76	30.76	0.20%	12,554,433
Sep 18, 2025	31.83	32.09	30.30	30.70	30.70	-3.88%	23,253,342
Sep 17, 2025	32.90	32.90	31.50	31.94	31.94	-3.09%	25,414,939
Sep 16, 2025	31.32	33.46	31.10	32.96	32.96	5.27%	28,337,864
Sep 15, 2025	32.00	32.88	30.98	31.31	31.31	-1.23%	25,038,443
Sep 12, 2025	32.13	32.84	31.70	31.70	31.70	-0.63%	24,377,314
Sep 11, 2025	31.55	32.13	31.20	31.90	31.90	0.16%	20,374,685
Sep 10, 2025	32.31	32.44	31.42	31.85	31.85	-0.31%	22,051,470
Sep 9, 2025	32.29	32.98	31.74	31.95	31.95	1.20%	42,352,313
Sep 8, 2025	28.99	31.57	28.75	31.57	31.57	10.00%	40,078,673
Sep 5, 2025	27.25	28.94	26.95	28.70	28.70	5.05%	23,713,589
Sep 4, 2025	27.60	28.12	26.80	27.32	27.32	-1.37%	20,122,344
Sep 3, 2025	28.57	28.84	27.51	27.70	27.70	-2.98%	21,932,170
Sep 2, 2025	29.88	30.04	28.43	28.55	28.55	-3.51%	28,244,724
Sep 1, 2025	29.16	30.05	29.07	29.59	29.59	1.47%	31,861,990
Aug 29, 2025	29.27	29.48	28.51	29.16	29.16	1.04%	27,397,313
Aug 28, 2025	28.81	29.39	28.14	28.86	28.86	-0.93%	50,923,069
Aug 27, 2025	26.60	29.13	26.49	29.13	29.13	10.01%	69,253,819
Aug 26, 2025	25.98	27.20	25.90	26.48	26.48	1.34%	21,017,096
Aug 25, 2025	26.05	26.42	25.75	26.13	26.13	0.31%	22,055,414
Aug 22, 2025	26.01	26.13	25.82	26.05	26.05	-0.76%	16,891,231