SHA:603713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	65.20	65.20	63.67	64.28	-	-0.51%	557,900
Sep 11, 2026	67.32	67.38	62.89	64.61	64.61	-3.68%	2,259,670
Sep 10, 2026	66.13	67.56	65.79	67.08	67.08	0.54%	1,192,672
Sep 9, 2026	66.99	67.30	65.75	66.72	66.72	0.17%	1,831,579
Sep 8, 2026	66.35	67.88	65.20	66.61	66.61	0.35%	2,662,201
Sep 7, 2026	63.46	66.95	62.20	66.38	66.38	4.88%	4,019,511
Sep 4, 2026	61.35	64.68	60.98	63.29	63.29	3.74%	3,088,950
Sep 3, 2026	61.00	61.37	59.91	61.01	61.01	0.51%	1,359,748
Sep 2, 2026	61.95	62.00	59.88	60.70	60.70	-1.97%	1,802,708
Sep 1, 2026	62.32	62.68	61.62	61.92	61.92	-0.71%	1,442,460
Aug 31, 2026	64.35	64.35	61.90	62.36	62.36	-3.33%	1,772,325
Aug 28, 2026	64.38	65.14	63.64	64.51	64.51	0.45%	1,600,565
Aug 27, 2026	63.30	64.50	63.00	64.22	64.22	1.26%	1,369,982
Aug 26, 2026	63.19	64.89	63.19	63.42	63.42	-0.38%	1,048,602
Aug 25, 2026	63.63	64.57	62.33	63.66	63.66	0.09%	1,697,652
Aug 24, 2026	66.14	66.98	63.00	63.60	63.60	-4.03%	1,903,872
Aug 21, 2026	67.99	68.11	65.88	66.27	66.27	-1.68%	1,840,404
Aug 20, 2026	65.20	68.13	64.75	67.40	67.40	4.19%	2,897,595
Aug 19, 2026	68.20	69.88	64.28	64.69	64.69	-6.22%	3,428,785
Aug 18, 2026	66.85	69.50	65.48	68.98	68.98	3.60%	3,801,474
Aug 17, 2026	65.55	66.68	63.60	66.58	66.58	1.56%	3,701,895
Aug 14, 2026	66.19	67.34	64.01	65.56	65.56	-4.64%	5,665,106
Aug 13, 2026	67.60	69.99	66.80	68.75	68.75	2.57%	5,093,421
Aug 12, 2026	66.16	67.49	65.86	67.03	67.03	1.81%	2,836,028
Aug 11, 2026	66.97	67.29	65.51	65.84	65.84	-2.15%	2,451,937
Aug 10, 2026	68.10	68.75	65.89	67.29	67.29	-1.19%	2,889,483
Aug 7, 2026	66.72	68.56	65.88	68.10	68.10	1.19%	4,333,254
Aug 6, 2026	62.71	67.76	62.43	67.30	67.30	7.85%	5,773,313
Aug 5, 2026	60.56	63.44	60.31	62.40	62.40	2.63%	2,342,910
Aug 4, 2026	59.48	61.80	59.31	60.80	60.80	2.22%	2,900,705
Aug 3, 2026	58.89	59.76	58.30	59.48	59.48	1.59%	2,201,603
Jul 31, 2026	60.50	61.36	58.50	58.55	58.55	-1.84%	2,793,580
Jul 30, 2026	60.72	61.97	57.72	59.65	59.65	-1.81%	3,705,235
Jul 29, 2026	62.49	62.65	59.00	60.75	60.75	-2.75%	4,388,547
Jul 28, 2026	64.76	64.76	62.00	62.47	62.47	-2.38%	2,706,904
Jul 27, 2026	62.38	63.99	61.87	63.99	63.99	2.16%	2,482,091
Jul 24, 2026	63.33	63.55	62.00	62.64	62.64	-1.40%	1,912,668
Jul 23, 2026	64.00	65.78	62.51	63.53	63.53	-2.71%	2,924,822
Jul 22, 2026	66.00	66.49	64.02	65.30	65.30	-1.14%	3,085,966
Jul 21, 2026	62.37	66.50	61.88	66.05	66.05	5.34%	4,811,217
Jul 20, 2026	63.41	65.18	61.30	62.70	62.70	-1.12%	5,076,801
Jul 17, 2026	64.97	67.73	63.20	63.41	63.41	-2.15%	6,197,067
Jul 16, 2026	69.75	70.56	64.80	64.80	64.80	-10.00%	6,366,228
Jul 15, 2026	73.07	73.25	66.71	72.00	72.00	-1.65%	9,136,728
Jul 14, 2026	71.38	73.28	70.10	73.21	73.21	1.96%	6,043,834
Jul 13, 2026	73.67	77.50	70.83	71.80	71.80	-3.74%	5,493,788
Jul 10, 2026	76.90	77.20	74.17	74.59	74.59	-1.87%	4,517,521
Jul 9, 2026	76.00	76.86	74.01	76.01	76.01	-0.14%	5,763,091
Jul 8, 2026	78.71	79.97	73.85	76.12	76.12	-4.28%	7,803,133
Jul 7, 2026	77.96	83.97	77.50	79.52	79.52	1.49%	8,096,795