SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	19.05	19.97	19.05	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
Jun 12, 2026	20.10	20.42	19.30	19.77	19.77	-0.95%	17,424,000
Jun 11, 2026	20.94	20.94	19.76	19.96	19.96	-4.36%	13,634,790
Jun 10, 2026	21.20	21.20	20.45	20.87	20.87	-2.20%	11,308,120
Jun 9, 2026	22.00	22.15	20.93	21.34	21.34	-2.56%	11,690,050
Jun 8, 2026	22.46	22.75	21.77	21.90	21.90	-4.58%	11,163,759
Jun 5, 2026	23.19	23.48	22.92	22.95	22.95	-0.86%	6,911,130
Jun 4, 2026	23.25	23.56	22.99	23.15	23.15	-1.32%	7,090,046
Jun 3, 2026	23.07	24.26	22.73	23.46	23.46	1.65%	11,127,240
Jun 2, 2026	23.67	23.67	22.96	23.08	23.08	-2.41%	8,824,060
Jun 1, 2026	23.61	24.17	23.36	23.65	23.65	0.64%	8,348,076
May 29, 2026	23.95	24.12	23.45	23.50	23.50	-1.18%	8,629,494
May 28, 2026	24.44	24.48	23.69	23.78	23.78	-2.94%	9,018,148
May 27, 2026	24.44	24.83	23.86	24.50	24.50	0.08%	12,310,190
May 26, 2026	24.58	24.80	24.10	24.48	24.48	-1.69%	10,560,670
May 25, 2026	25.30	25.41	24.63	24.90	24.90	-1.07%	10,005,580