SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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