SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	25.48	25.66	24.82	25.17	25.17	-1.29%	17,536,790
May 21, 2026	26.32	27.73	25.42	25.50	25.50	-2.49%	23,729,760
May 20, 2026	26.58	26.71	25.90	26.15	26.15	-2.32%	8,576,115
May 19, 2026	26.29	26.84	26.21	26.77	26.77	1.86%	8,069,759
May 18, 2026	26.72	26.92	26.14	26.28	26.28	-2.59%	11,704,400
May 15, 2026	26.76	28.23	26.76	26.98	26.98	0.78%	16,226,380
May 14, 2026	27.94	28.12	26.73	26.77	26.77	-3.32%	14,823,870
May 13, 2026	27.37	27.86	27.01	27.69	27.69	1.17%	11,649,750
May 12, 2026	28.22	28.22	27.27	27.37	27.37	-3.63%	17,507,130
May 11, 2026	28.86	29.09	28.20	28.40	28.40	-1.66%	19,536,140
May 8, 2026	28.25	29.08	27.60	28.88	28.88	1.65%	20,197,220
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