SHA:603713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	53.90	55.12	53.41	54.25	54.25	0.65%	2,996,444
Dec 8, 2025	53.45	54.79	53.45	53.90	53.90	0.75%	2,032,482
Dec 5, 2025	53.29	53.77	52.50	53.50	53.50	0.49%	1,193,794
Dec 4, 2025	53.61	53.64	52.90	53.24	53.24	-0.78%	835,300
Dec 3, 2025	53.92	54.29	53.32	53.66	53.66	-0.50%	1,090,284
Dec 2, 2025	54.00	54.22	53.48	53.93	53.93	-0.55%	1,001,000
Dec 1, 2025	54.40	54.50	53.90	54.23	54.23	0.11%	1,290,500
Nov 28, 2025	53.91	54.40	53.84	54.17	54.17	0.22%	848,129
Nov 27, 2025	54.24	54.49	53.71	54.05	54.05	-0.09%	1,147,351
Nov 26, 2025	54.13	54.66	53.91	54.10	54.10	-0.04%	1,088,500
Nov 25, 2025	55.47	55.80	54.03	54.12	54.12	-1.80%	1,766,510
Nov 24, 2025	55.02	55.75	54.61	55.11	55.11	0.35%	878,129
Nov 21, 2025	56.70	56.90	54.85	54.92	54.92	-3.05%	1,666,613
Nov 20, 2025	58.31	58.60	56.29	56.65	56.65	-2.50%	1,559,600