SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	27.51	28.36	27.51	27.75	27.75	0.40%	7,863,675
Nov 25, 2025	27.42	28.06	27.42	27.64	27.64	1.39%	8,174,656
Nov 24, 2025	26.99	27.59	26.50	27.26	27.26	0.96%	6,728,171
Nov 21, 2025	27.35	27.70	26.75	27.00	27.00	-1.93%	8,586,879
Nov 20, 2025	27.45	27.85	27.37	27.53	27.53	0.33%	4,953,440
Nov 19, 2025	27.69	27.97	27.28	27.44	27.44	-0.54%	5,229,146
Nov 18, 2025	27.41	27.70	27.18	27.59	27.59	0.47%	5,769,478
Nov 17, 2025	28.08	28.23	27.40	27.46	27.46	-2.10%	8,109,407
Nov 14, 2025	28.38	28.68	28.02	28.05	28.05	-2.54%	7,500,954
Nov 13, 2025	28.00	28.86	27.82	28.78	28.78	3.12%	9,158,489
Nov 12, 2025	28.35	28.42	27.87	27.91	27.91	-2.07%	6,516,813
Nov 11, 2025	29.05	29.19	28.46	28.50	28.50	-1.89%	8,208,065
Nov 10, 2025	28.35	29.44	28.32	29.05	29.05	1.97%	12,453,400
Nov 7, 2025	28.20	29.09	27.80	28.49	28.49	0.99%	12,827,030
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%	12,109,440
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%	18,572,720
Oct 30, 2025	28.16	28.40	27.50	27.68	27.68	-2.74%	13,165,160
Oct 29, 2025	27.66	28.66	27.61	28.46	28.46	2.93%	11,765,760
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%	13,375,070
Oct 20, 2025	30.03	30.23	27.65	27.93	27.93	-6.46%	29,705,770
Oct 17, 2025	30.87	31.20	29.79	29.86	29.86	-3.43%	14,648,220
Oct 16, 2025	30.73	31.88	30.73	30.92	30.92	0.98%	17,952,490
Oct 15, 2025	29.28	30.94	28.94	30.62	30.62	4.86%	21,322,030
Oct 14, 2025	30.20	31.15	28.95	29.20	29.20	-2.21%	15,965,390
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%	15,408,430
Oct 9, 2025	29.02	31.80	28.72	31.42	31.42	8.64%	29,997,870
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%	10,404,700
Sep 26, 2025	30.06	30.17	28.90	28.98	28.98	-4.07%	15,601,350
Sep 25, 2025	29.60	30.50	29.46	30.21	30.21	1.82%	18,646,880
Sep 24, 2025	29.53	29.77	29.06	29.67	29.67	0.27%	15,071,000
Sep 23, 2025	29.94	30.08	28.79	29.59	29.59	-1.33%	20,437,010
Sep 22, 2025	30.69	30.95	29.51	29.99	29.99	-2.50%	20,107,760
Sep 19, 2025	30.69	31.15	30.39	30.76	30.76	0.20%	12,554,430
Sep 18, 2025	31.83	32.09	30.30	30.70	30.70	-3.88%	23,253,340
Sep 17, 2025	32.90	32.90	31.50	31.94	31.94	-3.09%	25,414,930
Sep 16, 2025	31.32	33.46	31.10	32.96	32.96	5.27%	28,337,860
Sep 15, 2025	32.00	32.88	30.98	31.31	31.31	-1.23%	25,038,440
Sep 12, 2025	32.13	32.84	31.70	31.70	31.70	-0.63%	24,377,310