SHA:603713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.71	56.09	53.13	54.70	54.70	3.13%	5,076,199
May 26, 2026	55.03	57.78	54.04	54.04	53.04	-3.84%	5,211,388
May 25, 2026	52.60	56.85	52.50	56.20	55.16	8.75%	6,281,501
May 22, 2026	51.50	52.01	51.06	51.68	50.72	0.90%	1,048,400
May 21, 2026	52.54	53.18	51.22	51.22	50.27	-2.48%	1,671,800
May 20, 2026	52.35	52.60	51.20	52.52	51.55	-1.06%	2,796,473
May 19, 2026	53.15	53.20	52.51	53.08	52.10	0.86%	1,178,700
May 18, 2026	54.56	54.84	52.30	52.63	51.66	-3.54%	2,079,081
May 15, 2026	55.20	55.66	54.06	54.56	53.55	-0.84%	1,861,700
May 14, 2026	56.90	57.29	55.02	55.02	54.00	-3.32%	1,986,931
May 13, 2026	56.87	57.13	56.40	56.91	55.86	0.21%	819,120
May 12, 2026	57.87	57.87	56.50	56.79	55.74	-1.78%	1,526,073
May 11, 2026	57.68	58.40	56.48	57.82	56.75	0.29%	1,821,064
May 8, 2026	57.23	58.28	57.23	57.65	56.58	0.07%	1,481,900
May 7, 2026	57.50	57.80	56.75	57.61	56.54	1.28%	1,212,552
May 6, 2026	56.90	57.74	56.63	56.88	55.83	0.02%	1,539,800
Apr 30, 2026	58.00	58.00	56.63	56.87	55.82	-1.83%	1,365,411
Apr 29, 2026	57.78	59.00	57.61	57.93	56.86	2.30%	1,486,232
Apr 28, 2026	56.91	57.22	56.02	56.63	55.58	-0.26%	881,282
Apr 27, 2026	56.31	57.29	56.31	56.78	55.73	0.85%	1,128,328
Apr 24, 2026	58.51	58.96	56.01	56.30	55.26	-4.24%	2,466,160
Apr 23, 2026	59.35	59.68	58.02	58.79	57.70	-1.51%	929,007
Apr 22, 2026	59.69	60.29	59.26	59.69	58.59	-0.48%	776,988
Apr 21, 2026	59.02	60.48	59.02	59.98	58.87	0.81%	950,636
Apr 20, 2026	59.73	59.92	58.60	59.50	58.40	-0.44%	1,568,148
Apr 17, 2026	60.71	60.73	59.55	59.76	58.65	-1.30%	1,119,265
Apr 16, 2026	60.26	61.05	59.91	60.55	59.43	0.73%	1,070,300
Apr 15, 2026	59.97	60.75	59.47	60.11	59.00	0.72%	1,454,000
Apr 14, 2026	58.68	59.78	58.30	59.68	58.58	2.07%	1,592,300
Apr 13, 2026	59.67	60.04	58.16	58.47	57.39	-1.66%	2,026,100
Apr 10, 2026	59.79	60.25	58.90	59.46	58.36	-0.54%	2,083,486
Apr 9, 2026	61.16	61.34	59.67	59.78	58.67	-3.39%	1,725,737
Apr 8, 2026	59.29	61.99	58.90	61.88	60.73	6.00%	2,597,817
Apr 7, 2026	58.77	59.73	58.17	58.38	57.30	-0.66%	1,056,058
Apr 3, 2026	59.02	59.18	57.70	58.77	57.68	-0.32%	749,199
Apr 2, 2026	58.52	59.45	58.20	58.96	57.87	-0.25%	952,100
Apr 1, 2026	57.99	59.49	57.99	59.11	58.02	3.19%	1,298,200
Mar 31, 2026	58.01	59.08	57.28	57.28	56.22	-1.24%	851,800
Mar 30, 2026	58.18	58.64	57.33	58.00	56.93	-1.14%	1,291,751
Mar 27, 2026	57.15	59.08	56.94	58.67	57.58	1.51%	1,492,000
Mar 26, 2026	58.90	59.65	57.40	57.80	56.73	-1.87%	1,548,515
Mar 25, 2026	57.47	59.88	57.44	58.90	57.81	2.51%	1,153,600
Mar 24, 2026	56.85	57.75	55.93	57.46	56.40	2.68%	1,449,362
Mar 23, 2026	58.09	58.42	55.60	55.96	54.92	-4.64%	2,008,300
Mar 20, 2026	59.24	60.83	58.63	58.68	57.59	-0.51%	1,824,100
Mar 19, 2026	60.40	61.27	58.95	58.98	57.89	-3.75%	1,610,351
Mar 18, 2026	60.96	62.25	60.86	61.28	60.15	0.69%	965,500
Mar 17, 2026	61.19	61.61	60.48	60.86	59.73	-0.20%	1,273,300
Mar 16, 2026	62.39	62.84	60.40	60.98	59.85	-2.74%	2,037,700
Mar 13, 2026	62.03	65.30	61.84	62.70	61.54	0.16%	2,371,600