SHA:603713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	69.94	72.13	69.12	69.53	69.53	-0.19%	3,064,956
Feb 26, 2026	69.12	70.83	68.63	69.66	69.66	1.46%	3,276,600
Feb 25, 2026	65.21	69.12	65.16	68.66	68.66	4.68%	3,249,010
Feb 24, 2026	64.88	66.03	64.06	65.59	65.59	1.88%	1,977,800
Feb 13, 2026	66.66	66.66	64.37	64.38	64.38	-3.36%	1,214,595
Feb 12, 2026	65.57	67.50	65.36	66.62	66.62	0.83%	2,417,100
Feb 11, 2026	66.18	66.37	65.00	66.07	66.07	-	1,862,300
Feb 10, 2026	66.16	66.57	65.20	66.07	66.07	-0.05%	1,554,650
Feb 9, 2026	65.60	66.33	64.21	66.10	66.10	2.51%	2,301,487
Feb 6, 2026	62.52	65.75	62.45	64.48	64.48	0.78%	2,005,593
Feb 5, 2026	63.20	65.31	62.45	63.98	63.98	1.39%	2,462,800
Feb 4, 2026	60.67	63.83	60.19	63.10	63.10	3.73%	2,662,000
Feb 3, 2026	60.09	61.08	59.61	60.83	60.83	1.38%	1,766,100
Feb 2, 2026	63.15	63.24	59.71	60.00	60.00	-5.15%	2,355,931
Jan 30, 2026	64.11	64.47	62.05	63.26	63.26	-0.83%	1,760,200
Jan 29, 2026	61.97	65.20	61.21	63.79	63.79	2.62%	3,601,317
Jan 28, 2026	65.80	65.94	61.94	62.16	62.16	-5.59%	4,337,972
Jan 27, 2026	66.00	66.96	65.08	65.84	65.84	-0.74%	2,568,400
Jan 26, 2026	64.85	67.39	63.73	66.33	66.33	3.08%	4,060,600
Jan 23, 2026	64.55	64.92	64.00	64.35	64.35	0.20%	1,738,900
Jan 22, 2026	65.47	65.94	64.01	64.22	64.22	-1.91%	2,473,700
Jan 21, 2026	64.37	65.74	63.49	65.47	65.47	1.60%	3,359,187
Jan 20, 2026	61.78	66.30	61.31	64.44	64.44	5.81%	4,582,989
Jan 19, 2026	58.72	61.49	58.60	60.90	60.90	3.47%	2,343,700
Jan 16, 2026	59.69	59.96	58.30	58.86	58.86	-0.89%	1,285,700
Jan 15, 2026	57.98	60.23	57.98	59.39	59.39	2.38%	1,760,391
Jan 14, 2026	58.95	59.79	57.51	58.01	58.01	-2.03%	2,153,711
Jan 13, 2026	59.54	60.72	59.01	59.21	59.21	-0.77%	1,722,200
Jan 12, 2026	60.01	60.01	58.96	59.67	59.67	-0.63%	2,072,400
Jan 9, 2026	59.90	60.60	59.70	60.05	60.05	0.37%	1,716,318
Jan 8, 2026	59.47	61.05	59.47	59.83	59.83	0.10%	2,088,518
Jan 7, 2026	60.95	61.00	59.31	59.77	59.77	-1.35%	1,778,900
Jan 6, 2026	58.27	60.80	57.82	60.59	60.59	4.45%	3,160,351
Jan 5, 2026	55.90	58.10	55.80	58.01	58.01	4.02%	2,328,718
Dec 31, 2025	55.69	56.09	55.16	55.77	55.77	0.14%	746,900
Dec 30, 2025	55.85	56.06	55.43	55.69	55.69	-0.41%	762,900
Dec 29, 2025	55.68	56.35	55.10	55.92	55.92	0.76%	1,156,300
Dec 26, 2025	55.61	55.81	55.39	55.50	55.50	-0.36%	770,100
Dec 25, 2025	55.83	55.83	55.06	55.70	55.70	0.72%	772,800
Dec 24, 2025	54.85	55.50	54.71	55.30	55.30	0.18%	837,101
Dec 23, 2025	55.71	56.16	55.06	55.20	55.20	-1.25%	1,197,700
Dec 22, 2025	56.95	56.95	55.68	55.90	55.90	-1.11%	1,382,129
Dec 19, 2025	55.25	56.99	54.89	56.53	56.53	2.60%	2,639,854
Dec 18, 2025	54.71	55.28	54.55	55.10	55.10	0.40%	1,307,100
Dec 17, 2025	53.71	54.89	53.41	54.88	54.88	2.18%	1,928,000
Dec 16, 2025	53.78	54.21	53.40	53.71	53.71	-0.26%	1,005,400
Dec 15, 2025	52.74	54.49	52.62	53.85	53.85	2.10%	1,742,418
Dec 12, 2025	52.32	53.48	52.07	52.74	52.74	0.65%	2,116,711
Dec 11, 2025	53.78	54.00	52.33	52.40	52.40	-2.57%	2,720,100
Dec 10, 2025	54.23	55.25	53.27	53.78	53.78	-0.87%	2,586,300