SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	19.26	19.45	18.88	18.91	18.91	-1.77%	7,550,875
Aug 12, 2026	19.19	19.46	19.06	19.25	19.25	0.31%	7,078,163
Aug 11, 2026	19.60	19.63	19.18	19.19	19.19	-2.19%	6,851,533
Aug 10, 2026	19.62	19.72	19.34	19.62	19.62	-0.05%	7,201,165
Aug 7, 2026	19.67	19.80	19.25	19.63	19.63	-	11,806,740
Aug 6, 2026	20.01	20.44	19.45	19.63	19.63	-1.55%	11,931,100
Aug 5, 2026	19.84	20.51	19.77	19.94	19.94	0.35%	13,708,359
Aug 4, 2026	19.80	20.24	19.56	19.87	19.87	-	10,615,135
Aug 3, 2026	19.05	19.97	19.05	19.87	19.87	3.06%	11,515,600
Jul 31, 2026	19.20	19.61	19.14	19.28	19.28	0.94%	12,430,680
Jul 30, 2026	18.88	19.45	18.81	19.10	19.10	1.11%	11,280,640
Jul 29, 2026	18.73	19.08	18.59	18.89	18.89	0.80%	11,334,085
Jul 28, 2026	18.19	18.75	18.16	18.74	18.74	1.85%	11,118,710
Jul 27, 2026	17.46	18.68	17.30	18.40	18.40	5.20%	13,605,936
Jul 24, 2026	18.08	18.09	17.48	17.49	17.49	-3.74%	6,735,990
Jul 23, 2026	17.84	18.18	17.77	18.17	18.17	0.94%	6,497,185
Jul 22, 2026	18.05	18.22	17.82	18.00	18.00	-1.04%	10,685,745
Jul 21, 2026	17.60	18.74	17.50	18.19	18.19	3.12%	18,884,575
Jul 20, 2026	17.28	17.80	17.15	17.64	17.64	3.46%	14,930,667
Jul 17, 2026	17.93	18.20	17.05	17.05	17.05	-5.33%	11,868,000
Jul 16, 2026	18.15	18.29	17.81	18.01	18.01	0.56%	10,720,919
Jul 15, 2026	17.46	18.11	17.31	17.91	17.91	2.34%	10,289,205
Jul 14, 2026	17.57	17.73	17.08	17.50	17.50	0.11%	8,464,169
Jul 13, 2026	18.29	18.29	17.46	17.48	17.48	-4.01%	11,100,735
Jul 10, 2026	18.09	18.66	17.75	18.21	18.21	1.05%	10,978,385
Jul 9, 2026	18.10	18.29	17.72	18.02	18.02	-1.10%	10,898,032
Jul 8, 2026	18.22	18.56	18.06	18.22	18.22	0.39%	8,987,036
Jul 7, 2026	18.90	19.04	18.10	18.15	18.15	-3.61%	9,936,690
Jul 6, 2026	19.41	19.65	18.83	18.83	18.83	-4.12%	13,078,250
Jul 3, 2026	18.59	19.78	18.59	19.64	19.64	5.71%	19,410,574
Jul 2, 2026	18.89	19.15	18.58	18.58	18.58	-1.38%	11,811,925
Jul 1, 2026	18.66	19.52	18.54	18.84	18.84	2.28%	15,615,273
Jun 30, 2026	18.35	18.85	18.20	18.42	18.42	0.22%	12,028,211
Jun 29, 2026	18.59	18.74	18.08	18.38	18.38	-1.61%	10,138,283
Jun 26, 2026	19.63	19.63	18.68	18.68	18.68	-4.84%	11,732,060
Jun 25, 2026	19.80	20.07	19.16	19.63	19.63	-1.36%	12,514,465
Jun 24, 2026	19.35	20.51	19.30	19.90	19.90	2.90%	19,444,090
Jun 23, 2026	19.93	20.18	19.28	19.34	19.34	-2.96%	10,660,685
Jun 22, 2026	19.38	19.97	18.66	19.93	19.93	1.53%	18,462,260
Jun 18, 2026	19.87	20.20	19.63	19.63	19.63	-1.70%	8,772,413
Jun 17, 2026	20.16	20.34	19.83	19.97	19.97	-0.94%	8,588,916
Jun 16, 2026	20.00	20.43	19.56	20.16	20.16	0.75%	10,484,740
Jun 15, 2026	19.87	20.25	19.77	20.01	20.01	1.21%	10,783,150