SHA:603613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	14,926,430
Mar 20, 2026	27.47	27.69	25.85	25.90	25.90	-4.99%	15,143,900
Mar 19, 2026	27.81	27.81	27.14	27.26	27.26	-2.71%	10,430,210
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%	10,896,610