SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.61	18.68	17.52	18.13	18.13	2.55%	11,893,370
Oct 29, 2026	18.13	18.13	17.64	17.68	17.68	-2.80%	7,461,069
Oct 28, 2026	17.99	18.32	17.90	18.19	18.19	1.34%	6,272,786
Oct 27, 2026	18.55	18.76	17.95	17.95	17.95	-3.13%	7,022,575
Oct 26, 2026	18.31	18.78	18.18	18.53	18.53	0.76%	8,799,994
Oct 23, 2026	18.03	18.43	17.50	18.39	18.39	1.32%	10,484,232
Oct 22, 2026	18.37	18.51	18.09	18.15	18.15	-1.41%	7,351,240
Oct 21, 2026	18.34	18.75	18.25	18.41	18.41	0.38%	7,543,352
Oct 20, 2026	18.06	18.38	18.00	18.34	18.34	1.05%	6,088,810
Oct 19, 2026	17.81	18.20	17.70	18.15	18.15	1.68%	6,082,900
Oct 16, 2026	18.05	18.24	17.64	17.85	17.85	0.34%	7,817,340
Oct 15, 2026	18.12	18.30	17.69	17.79	17.79	-3.05%	9,232,345
Oct 14, 2026	18.50	18.56	18.25	18.35	18.35	-1.61%	5,960,740
Oct 13, 2026	18.68	18.85	18.12	18.65	18.65	-0.59%	9,441,388
Oct 12, 2026	18.65	18.95	18.48	18.76	18.76	0.21%	7,656,890
Oct 9, 2026	18.40	18.79	18.09	18.72	18.72	1.52%	11,522,230
Oct 8, 2026	18.78	18.98	18.30	18.44	18.44	-1.81%	8,371,131
Sep 30, 2026	18.88	19.12	18.71	18.78	18.78	-0.48%	8,414,031
Sep 29, 2026	19.18	19.49	18.84	18.87	18.87	-1.46%	11,108,930
Sep 28, 2026	19.54	19.70	19.00	19.15	19.15	-2.59%	11,232,423
Sep 24, 2026	20.46	20.58	19.66	19.66	19.66	-3.96%	12,105,425
Sep 23, 2026	21.00	21.00	20.41	20.47	20.47	-2.57%	9,227,225
Sep 22, 2026	21.31	21.60	20.87	21.01	21.01	-1.32%	11,642,595
Sep 21, 2026	21.20	21.72	21.10	21.29	21.29	0.09%	15,599,040
Sep 18, 2026	20.80	21.60	20.80	21.27	21.27	2.90%	20,689,346
Sep 17, 2026	19.40	21.19	19.30	20.67	20.67	6.11%	21,893,390
Sep 16, 2026	19.42	19.71	19.18	19.48	19.48	0.57%	7,344,827
Sep 15, 2026	19.80	19.94	19.36	19.37	19.37	-2.02%	7,511,525
Sep 14, 2026	19.20	20.17	19.17	19.77	19.77	2.28%	10,178,886
Sep 11, 2026	19.65	19.73	19.07	19.33	19.33	-2.37%	9,556,876
Sep 10, 2026	19.88	20.02	19.65	19.80	19.80	-0.90%	6,876,819
Sep 9, 2026	19.99	20.28	19.81	19.98	19.98	-0.15%	10,615,500
Sep 8, 2026	19.90	20.44	19.83	20.01	20.01	0.50%	16,055,015
Sep 7, 2026	20.50	20.70	19.91	19.91	19.91	-3.72%	27,244,504
Sep 4, 2026	19.05	20.80	19.05	20.68	20.68	9.36%	39,479,984
Sep 3, 2026	19.20	19.41	18.83	18.91	18.91	-1.41%	8,191,909
Sep 2, 2026	19.80	19.80	19.12	19.18	19.18	-2.39%	8,573,084
Sep 1, 2026	18.92	19.90	18.91	19.65	19.65	4.08%	17,007,060
Aug 31, 2026	18.60	19.14	18.52	18.88	18.88	2.22%	10,904,989
Aug 28, 2026	18.55	18.68	18.36	18.47	18.47	-0.43%	5,004,400
Aug 27, 2026	18.30	18.68	18.28	18.55	18.55	0.65%	7,670,616
Aug 26, 2026	18.25	18.56	18.19	18.43	18.43	1.38%	6,124,571
Aug 25, 2026	17.81	18.35	17.76	18.18	18.18	1.51%	6,305,232
Aug 24, 2026	18.19	18.43	17.83	17.91	17.91	-1.81%	6,775,823
Aug 21, 2026	18.51	18.56	18.13	18.24	18.24	-1.88%	6,407,166
Aug 20, 2026	18.00	18.77	18.00	18.59	18.59	3.57%	10,576,750
Aug 19, 2026	18.40	18.47	17.88	17.95	17.95	-2.71%	9,272,829
Aug 18, 2026	18.87	18.93	18.24	18.45	18.45	-2.02%	7,757,689
Aug 17, 2026	18.94	18.96	18.37	18.83	18.83	-0.63%	9,396,551
Aug 14, 2026	18.87	19.43	18.87	18.95	18.95	0.21%	8,742,825