SHA:603713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	58.00	58.00	56.63	56.87	56.87	-1.83%	1,365,411
Apr 29, 2026	57.78	59.00	57.61	57.93	57.93	2.30%	1,486,232
Apr 28, 2026	56.91	57.22	56.02	56.63	56.63	-0.26%	881,282
Apr 27, 2026	56.31	57.29	56.31	56.78	56.78	0.85%	1,128,328
Apr 24, 2026	58.51	58.96	56.01	56.30	56.30	-4.24%	2,466,160
Apr 23, 2026	59.35	59.68	58.02	58.79	58.79	-1.51%	929,007
Apr 22, 2026	59.69	60.29	59.26	59.69	59.69	-0.48%	776,988
Apr 21, 2026	59.02	60.48	59.02	59.98	59.98	0.81%	950,636
Apr 20, 2026	59.73	59.92	58.60	59.50	59.50	-0.44%	1,568,148
Apr 17, 2026	60.71	60.73	59.55	59.76	59.76	-1.30%	1,119,265
Apr 16, 2026	60.26	61.05	59.91	60.55	60.55	0.73%	1,070,300
Apr 15, 2026	59.97	60.75	59.47	60.11	60.11	0.72%	1,454,000
Apr 14, 2026	58.68	59.78	58.30	59.68	59.68	2.07%	1,592,300
Apr 13, 2026	59.67	60.04	58.16	58.47	58.47	-1.66%	2,026,100
Apr 10, 2026	59.79	60.25	58.90	59.46	59.46	-0.54%	2,083,486
Apr 9, 2026	61.16	61.34	59.67	59.78	59.78	-3.39%	1,725,737
Apr 8, 2026	59.29	61.99	58.90	61.88	61.88	6.00%	2,597,817
Apr 7, 2026	58.77	59.73	58.17	58.38	58.38	-0.66%	1,056,058
Apr 3, 2026	59.02	59.18	57.70	58.77	58.77	-0.32%	749,199
Apr 2, 2026	58.52	59.45	58.20	58.96	58.96	-0.25%	952,100
Apr 1, 2026	57.99	59.49	57.99	59.11	59.11	3.19%	1,298,200
Mar 31, 2026	58.01	59.08	57.28	57.28	57.28	-1.24%	851,800
Mar 30, 2026	58.18	58.64	57.33	58.00	58.00	-1.14%	1,291,751
Mar 27, 2026	57.15	59.08	56.94	58.67	58.67	1.51%	1,492,000
Mar 26, 2026	58.90	59.65	57.40	57.80	57.80	-1.87%	1,548,515
Mar 25, 2026	57.47	59.88	57.44	58.90	58.90	2.51%	1,153,600
Mar 24, 2026	56.85	57.75	55.93	57.46	57.46	2.68%	1,449,362
Mar 23, 2026	58.09	58.42	55.60	55.96	55.96	-4.64%	2,008,300
Mar 20, 2026	59.24	60.83	58.63	58.68	58.68	-0.51%	1,824,100
Mar 19, 2026	60.40	61.27	58.95	58.98	58.98	-3.75%	1,610,351
Mar 18, 2026	60.96	62.25	60.86	61.28	61.28	0.69%	965,500
Mar 17, 2026	61.19	61.61	60.48	60.86	60.86	-0.20%	1,273,300
Mar 16, 2026	62.39	62.84	60.40	60.98	60.98	-2.74%	2,037,700
Mar 13, 2026	62.03	65.30	61.84	62.70	62.70	0.16%	2,371,600
Mar 12, 2026	62.88	63.32	61.83	62.60	62.60	-0.92%	1,331,594
Mar 11, 2026	63.35	63.76	62.65	63.18	63.18	0.02%	1,638,877
Mar 10, 2026	63.70	64.60	62.60	63.17	63.17	-0.13%	1,990,437
Mar 9, 2026	66.75	67.21	62.60	63.25	63.25	-5.24%	2,862,600
Mar 6, 2026	65.32	67.65	64.88	66.75	66.75	1.77%	2,278,100
Mar 5, 2026	67.00	67.00	64.90	65.59	65.59	-0.92%	1,839,500
Mar 4, 2026	67.80	68.50	65.80	66.20	66.20	-2.65%	2,416,188
Mar 3, 2026	69.68	69.94	67.39	68.00	68.00	-2.40%	2,305,500
Mar 2, 2026	68.81	70.70	68.78	69.67	69.67	0.20%	2,480,200
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