SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.25	28.30	27.60	28.22	-	-0.67%	5,788,718
May 7, 2026	28.24	28.70	27.95	28.41	28.41	1.43%	13,274,160
May 6, 2026	27.31	28.75	27.28	28.01	28.01	3.24%	13,439,700
Apr 30, 2026	28.00	28.13	27.09	27.13	27.13	-3.55%	14,603,420
Apr 29, 2026	27.78	28.75	27.68	28.13	28.13	1.44%	11,422,910
Apr 28, 2026	27.59	28.57	27.35	27.73	27.73	-3.51%	18,233,080
Apr 27, 2026	29.00	29.43	28.73	28.74	28.74	-0.73%	12,279,620
Apr 24, 2026	27.71	29.65	27.57	28.95	28.95	4.40%	22,627,410
Apr 23, 2026	28.73	28.89	27.72	27.73	27.73	-3.38%	14,595,610
Apr 22, 2026	28.51	28.96	28.43	28.70	28.70	1.02%	11,201,450
Apr 21, 2026	28.30	28.79	28.25	28.41	28.41	-0.11%	11,162,500
Apr 20, 2026	27.77	28.83	27.67	28.44	28.44	2.30%	14,037,950
Apr 17, 2026	27.77	28.16	27.60	27.80	27.80	0.58%	11,180,360
Apr 16, 2026	27.20	27.89	26.90	27.64	27.64	1.73%	15,123,230
Apr 15, 2026	25.55	27.79	25.51	27.17	27.17	6.51%	23,304,110
Apr 14, 2026	25.40	25.57	25.12	25.51	25.51	1.67%	7,459,014
Apr 13, 2026	25.02	25.24	25.01	25.09	25.09	-1.03%	5,228,045
Apr 10, 2026	25.18	25.58	25.18	25.35	25.35	1.20%	7,037,685
Apr 9, 2026	25.27	25.27	25.04	25.05	25.05	-1.88%	6,334,547
Apr 8, 2026	24.98	25.54	24.96	25.53	25.53	3.99%	9,715,001
Apr 7, 2026	24.43	24.76	24.43	24.55	24.55	0.99%	3,128,671
Apr 3, 2026	24.97	25.00	24.27	24.31	24.31	-2.25%	5,284,810
Apr 2, 2026	25.40	25.40	24.77	24.87	24.87	-2.28%	5,414,844
Apr 1, 2026	25.20	25.68	25.03	25.45	25.45	2.54%	6,937,110
Mar 31, 2026	24.77	25.35	24.70	24.82	24.82	0.20%	6,469,361
Mar 30, 2026	24.61	24.93	24.36	24.77	24.77	-0.64%	5,783,305
Mar 27, 2026	24.52	25.14	24.50	24.93	24.93	-0.20%	5,187,814
Mar 26, 2026	25.11	25.44	24.86	24.98	24.98	-0.32%	6,060,652
Mar 25, 2026	24.80	25.42	24.79	25.06	25.06	1.38%	7,010,635
Mar 24, 2026	24.60	24.77	24.33	24.72	24.72	1.85%	7,416,655
Mar 23, 2026	25.40	25.51	24.03	24.27	24.27	-6.29%	14,926,434
Mar 20, 2026	27.47	27.69	25.85	25.90	25.90	-4.99%	15,143,906
Mar 19, 2026	27.81	27.81	27.14	27.26	27.26	-2.71%	10,430,211
Mar 18, 2026	27.90	28.22	27.71	28.02	28.02	0.72%	8,881,136
Mar 17, 2026	28.13	28.50	27.82	27.82	27.82	-0.89%	10,896,613
Mar 16, 2026	27.60	28.11	27.40	28.07	28.07	1.01%	11,634,484
Mar 13, 2026	27.76	28.45	27.35	27.79	27.79	-0.68%	14,582,870
Mar 12, 2026	26.25	28.57	25.97	27.98	27.98	7.00%	28,580,290
Mar 11, 2026	26.24	26.42	26.06	26.15	26.15	0.04%	5,170,068
Mar 10, 2026	26.25	26.46	26.04	26.14	26.14	0.58%	6,273,612
Mar 9, 2026	25.70	26.09	25.25	25.99	25.99	-0.73%	7,879,137
Mar 6, 2026	25.76	26.35	25.67	26.18	26.18	1.67%	5,551,219
Mar 5, 2026	25.67	25.93	25.53	25.75	25.75	1.90%	7,351,515
Mar 4, 2026	25.77	26.09	25.23	25.27	25.27	-2.85%	9,201,986
Mar 3, 2026	26.67	27.08	26.00	26.01	26.01	-2.66%	11,782,520
Mar 2, 2026	26.84	27.08	26.31	26.72	26.72	-2.23%	10,682,039
Feb 27, 2026	26.85	27.41	26.83	27.33	27.33	1.18%	8,001,101
Feb 26, 2026	27.38	27.40	26.92	27.01	27.01	-1.28%	9,416,380
Feb 25, 2026	26.92	27.77	26.90	27.36	27.36	1.79%	10,518,160
Feb 24, 2026	27.01	27.10	26.68	26.88	26.88	-0.07%	6,399,945