SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	26.43	26.65	26.07	26.38	26.38	-0.90%	7,617,105
Feb 5, 2026	26.48	26.73	26.42	26.62	26.62	0.04%	6,357,585
Feb 4, 2026	26.73	26.73	26.27	26.61	26.61	-0.82%	9,988,913
Feb 3, 2026	26.55	26.87	26.10	26.83	26.83	2.25%	9,469,550
Feb 2, 2026	26.90	27.20	26.20	26.24	26.24	-3.10%	12,336,040
Jan 30, 2026	27.51	27.57	26.80	27.08	27.08	-1.53%	13,162,892
Jan 29, 2026	27.40	27.96	27.25	27.50	27.50	-0.07%	13,960,775
Jan 28, 2026	27.74	27.82	27.41	27.52	27.52	-1.11%	11,042,990
Jan 27, 2026	27.95	28.33	27.42	27.83	27.83	-0.86%	15,890,480
Jan 26, 2026	29.20	29.23	27.91	28.07	28.07	-4.03%	22,052,180
Jan 23, 2026	29.19	29.55	29.04	29.25	29.25	0.58%	12,483,910
Jan 22, 2026	29.20	29.46	28.93	29.08	29.08	-0.10%	11,194,020
Jan 21, 2026	28.81	29.70	28.74	29.11	29.11	0.38%	13,257,260
Jan 20, 2026	29.71	29.80	28.81	29.00	29.00	-2.19%	14,219,650
Jan 19, 2026	29.88	30.25	29.55	29.65	29.65	-1.00%	15,039,190
Jan 16, 2026	30.68	31.30	29.92	29.95	29.95	-2.35%	18,993,090
Jan 15, 2026	31.00	31.18	30.34	30.67	30.67	-1.73%	19,693,550
Jan 14, 2026	29.36	32.23	29.30	31.21	31.21	5.98%	41,267,620
Jan 13, 2026	29.87	30.45	29.34	29.45	29.45	-0.47%	21,300,039
Jan 12, 2026	28.73	29.70	28.66	29.59	29.59	3.03%	22,584,600
Jan 9, 2026	28.20	28.80	28.15	28.72	28.72	1.20%	15,128,830
Jan 8, 2026	27.59	28.75	27.59	28.38	28.38	1.90%	15,652,960
Jan 7, 2026	28.30	28.32	27.80	27.85	27.85	-1.80%	13,086,440
Jan 6, 2026	28.08	28.39	28.02	28.36	28.36	0.60%	12,300,500
Jan 5, 2026	27.87	28.40	27.87	28.19	28.19	0.68%	13,081,080
Dec 31, 2025	27.58	28.84	27.58	28.00	28.00	1.82%	17,131,420
Dec 30, 2025	27.18	27.84	27.11	27.50	27.50	0.55%	8,450,894
Dec 29, 2025	27.80	28.25	27.21	27.35	27.35	-1.72%	14,080,630
Dec 26, 2025	27.75	28.09	27.67	27.83	27.83	-0.25%	9,685,191
Dec 25, 2025	27.73	27.93	27.58	27.90	27.90	0.43%	7,489,862
Dec 24, 2025	27.60	27.95	27.31	27.78	27.78	0.29%	9,840,381
Dec 23, 2025	27.50	27.92	27.43	27.70	27.70	0.44%	8,793,790
Dec 22, 2025	28.00	28.27	27.44	27.58	27.58	-0.72%	10,402,110
Dec 19, 2025	27.67	27.97	27.58	27.78	27.78	0.87%	7,799,464
Dec 18, 2025	27.51	28.12	27.40	27.54	27.54	-0.36%	8,223,419
Dec 17, 2025	27.60	27.90	27.15	27.64	27.64	0.11%	10,255,900
Dec 16, 2025	28.47	28.50	27.51	27.61	27.61	-3.02%	9,254,015
Dec 15, 2025	28.70	28.70	27.99	28.47	28.47	-1.66%	12,092,250
Dec 12, 2025	29.60	29.73	28.61	28.95	28.95	-2.20%	14,299,730
Dec 11, 2025	29.16	30.58	29.05	29.60	29.60	1.47%	14,727,420
Dec 10, 2025	29.55	29.60	28.94	29.17	29.17	-1.55%	9,595,486
Dec 9, 2025	30.20	30.61	29.57	29.63	29.63	-2.24%	12,382,490
Dec 8, 2025	29.98	30.67	29.70	30.31	30.31	1.03%	14,188,300
Dec 5, 2025	30.02	30.60	29.93	30.00	30.00	-0.40%	13,272,663
Dec 4, 2025	29.68	30.77	29.41	30.12	30.12	1.21%	17,619,109
Dec 3, 2025	28.38	30.38	28.28	29.76	29.76	4.31%	26,304,474
Dec 2, 2025	27.45	28.79	27.06	28.53	28.53	3.63%	17,731,690
Dec 1, 2025	27.52	27.70	27.37	27.53	27.53	-0.58%	7,690,727
Nov 28, 2025	28.06	28.12	27.45	27.69	27.69	-1.32%	8,520,825
Nov 27, 2025	27.75	28.48	27.75	28.06	28.06	1.12%	10,165,067