SHA:603813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	21.72	21.72	21.72	21.72	21.72	-4.99%	89,300
Apr 2, 2026	22.86	22.86	22.86	22.86	22.86	-4.99%	78,200
Apr 1, 2026	25.20	25.44	24.06	24.06	24.06	-5.01%	1,346,000
Mar 31, 2026	25.33	26.90	25.33	25.33	25.33	-4.99%	1,400,300
Mar 30, 2026	26.66	27.28	26.66	26.66	26.66	-4.99%	812,700
Mar 27, 2026	29.00	29.30	28.06	28.06	28.06	-5.01%	1,261,200
Mar 26, 2026	29.00	29.70	28.36	29.54	29.54	1.34%	861,400
Mar 25, 2026	30.00	31.20	28.88	29.15	29.15	-2.35%	701,700
Mar 24, 2026	29.10	31.27	29.02	29.85	29.85	-2.29%	1,324,378
Mar 23, 2026	32.16	32.69	30.55	30.55	30.55	-5.01%	505,200
Mar 20, 2026	32.10	32.16	32.09	32.16	32.16	5.00%	267,600
Mar 19, 2026	29.04	30.63	28.60	30.63	30.63	5.01%	1,345,400
Mar 18, 2026	30.09	30.09	29.17	29.17	29.17	-4.98%	314,700
Mar 17, 2026	30.99	32.51	30.49	30.70	30.70	-4.30%	2,228,700
Mar 16, 2026	32.08	32.08	32.08	32.08	32.08	-5.00%	247,400
Mar 13, 2026	33.77	33.77	33.77	33.77	33.77	-5.01%	256,400
Mar 12, 2026	36.55	36.55	35.41	35.55	35.55	-0.11%	406,078
Mar 11, 2026	35.84	36.20	35.04	35.59	35.59	-0.78%	514,400
Mar 10, 2026	37.02	37.02	35.22	35.87	35.87	-3.18%	996,500
Mar 9, 2026	37.62	38.77	36.93	37.05	37.05	-2.47%	1,193,700
Mar 6, 2026	36.96	37.99	36.91	37.99	37.99	5.00%	1,313,800
Mar 5, 2026	34.46	36.18	34.46	36.18	36.18	4.99%	607,200
Mar 4, 2026	32.97	34.73	32.50	34.46	34.46	4.14%	821,800
Mar 3, 2026	32.27	34.40	32.27	33.09	33.09	1.01%	922,000
Mar 2, 2026	31.93	33.50	31.93	32.76	32.76	-2.53%	835,700
Feb 27, 2026	32.96	34.04	32.34	33.61	33.61	1.94%	719,000
Feb 26, 2026	33.72	34.38	32.82	32.97	32.97	-3.96%	640,700
Feb 25, 2026	34.08	35.10	33.33	34.33	34.33	2.69%	865,000
Feb 24, 2026	32.33	33.58	31.35	33.43	33.43	1.30%	1,326,900
Feb 13, 2026	30.86	33.59	30.86	33.00	33.00	1.60%	1,807,900
Feb 12, 2026	32.56	33.60	32.48	32.48	32.48	-5.00%	338,500
Feb 11, 2026	35.68	35.87	34.19	34.19	34.19	-5.00%	550,400
Feb 10, 2026	35.82	36.89	34.90	35.99	35.99	-1.18%	1,051,201
Feb 9, 2026	36.42	37.50	36.42	36.42	36.42	-5.01%	753,700
Feb 6, 2026	39.96	40.36	38.34	38.34	38.34	-5.00%	899,600
Feb 5, 2026	38.47	40.61	38.47	40.36	40.36	4.34%	1,078,500
Feb 4, 2026	36.05	39.07	36.05	38.68	38.68	2.27%	1,329,800
Feb 3, 2026	37.82	37.82	37.82	37.82	37.82	-5.00%	390,700
Feb 2, 2026	39.81	40.66	39.81	39.81	39.81	-4.99%	552,700
Jan 30, 2026	39.88	41.90	39.88	41.90	41.90	5.01%	832,300
Jan 29, 2026	41.43	41.43	39.53	39.90	39.90	-3.69%	633,200
Jan 28, 2026	41.65	42.88	41.03	41.43	41.43	0.31%	389,300
Jan 27, 2026	42.10	42.30	41.00	41.30	41.30	-1.43%	328,400
Jan 26, 2026	42.62	43.18	41.89	41.90	41.90	-1.69%	424,300
Jan 23, 2026	42.71	43.32	42.27	42.62	42.62	0.21%	387,900
Jan 22, 2026	44.14	44.14	42.00	42.53	42.53	-2.30%	466,000
Jan 21, 2026	43.30	44.30	41.95	43.53	43.53	2.88%	668,000
Jan 20, 2026	42.78	43.60	42.18	42.31	42.31	-2.01%	373,601
Jan 19, 2026	43.70	43.70	42.60	43.18	43.18	-	476,000
Jan 16, 2026	44.00	45.21	43.12	43.18	43.18	-3.01%	710,400