SHA:603713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	80.00	81.00	75.00	78.35	78.35	-1.11%	11,476,853
Jul 3, 2026	72.52	79.23	72.52	79.23	79.23	10.00%	3,613,427
Jul 2, 2026	74.00	76.31	71.50	72.03	72.03	-6.03%	5,651,694
Jul 1, 2026	71.85	76.93	71.28	76.65	76.65	7.70%	6,640,730
Jun 30, 2026	72.88	74.00	69.71	71.17	71.17	-2.35%	7,366,376
Jun 29, 2026	76.24	77.00	71.81	72.88	72.88	-4.13%	7,094,802
Jun 26, 2026	75.00	77.87	73.01	76.02	76.02	0.49%	9,497,909
Jun 25, 2026	70.88	75.65	70.88	75.65	75.65	10.00%	12,487,160
Jun 24, 2026	62.42	68.77	62.00	68.77	68.77	10.00%	7,777,602
Jun 23, 2026	62.00	64.17	61.05	62.52	62.52	0.76%	3,189,505
Jun 22, 2026	59.80	63.30	59.49	62.05	62.05	2.90%	4,395,404
Jun 18, 2026	60.50	61.88	59.31	60.30	60.30	-0.97%	3,166,748
Jun 17, 2026	58.74	61.61	57.13	60.89	60.89	3.64%	5,273,387
Jun 16, 2026	59.50	59.73	56.70	58.75	58.75	0.43%	4,179,058
Jun 15, 2026	58.25	58.70	56.93	58.50	58.50	1.47%	3,682,521
Jun 12, 2026	54.70	58.17	54.70	57.65	57.65	5.41%	4,532,256
Jun 11, 2026	54.38	55.38	53.70	54.69	54.69	-1.10%	2,905,002
Jun 10, 2026	53.52	56.80	52.55	55.30	55.30	3.99%	4,897,119
Jun 9, 2026	52.00	53.83	51.33	53.18	53.18	7.48%	4,564,897
Jun 8, 2026	51.20	52.22	48.90	49.48	49.48	-5.77%	4,230,395
Jun 5, 2026	53.00	53.59	51.82	52.51	52.51	-1.06%	3,153,900
Jun 4, 2026	56.20	56.55	52.26	53.07	53.07	-6.44%	6,201,369
Jun 3, 2026	56.40	59.00	56.13	56.72	56.72	0.78%	4,974,956
Jun 2, 2026	57.71	58.16	56.20	56.28	56.28	-2.39%	4,082,217
Jun 1, 2026	55.39	58.86	55.15	57.66	57.66	4.04%	6,947,201
May 29, 2026	55.92	57.81	54.80	55.42	55.42	-1.09%	6,623,222
May 28, 2026	56.04	56.48	53.00	56.03	56.03	2.43%	6,399,200
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