SHA:603813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.96	33.40	32.34	33.40	-	1.30%	433,900
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
Jan 15, 2026	46.31	46.54	44.09	44.52	44.52	-3.87%	878,800
Jan 14, 2026	45.60	47.28	45.50	46.31	46.31	0.32%	1,023,700
Jan 13, 2026	46.97	46.97	43.50	46.16	46.16	3.20%	2,240,500
Jan 12, 2026	43.45	44.73	43.40	44.73	44.73	5.00%	873,300
Jan 9, 2026	40.55	42.60	40.15	42.60	42.60	5.00%	1,492,078
Jan 8, 2026	39.51	41.42	39.00	40.57	40.57	2.32%	942,600
Jan 7, 2026	39.23	39.96	38.45	39.65	39.65	1.98%	669,800
Jan 6, 2026	39.43	39.43	38.31	38.88	38.88	-1.04%	537,900
Jan 5, 2026	38.20	39.50	38.20	39.29	39.29	2.99%	516,000
Dec 31, 2025	38.33	38.68	37.80	38.15	38.15	-0.39%	254,900
Dec 30, 2025	38.30	38.90	38.25	38.30	38.30	-0.98%	309,200
Dec 29, 2025	39.00	39.23	38.25	38.68	38.68	-0.82%	502,500
Dec 26, 2025	40.00	40.25	38.89	39.00	39.00	-1.76%	484,700
Dec 25, 2025	39.39	40.49	39.39	39.70	39.70	-1.24%	471,800
Dec 24, 2025	39.05	41.00	39.05	40.20	40.20	2.08%	874,300
Dec 23, 2025	38.84	39.60	38.84	39.38	39.38	0.79%	488,000
Dec 22, 2025	40.02	40.02	38.00	39.07	39.07	1.30%	1,119,000
Dec 19, 2025	37.01	38.57	36.39	38.57	38.57	5.01%	910,300
Dec 18, 2025	36.69	37.28	36.06	36.73	36.73	0.16%	359,900
Dec 17, 2025	36.70	37.11	36.11	36.67	36.67	-0.46%	251,700
Dec 16, 2025	36.00	37.00	36.00	36.84	36.84	0.11%	471,900
Dec 15, 2025	36.90	37.39	36.80	36.80	36.80	-1.34%	284,100
Dec 12, 2025	37.88	37.95	37.10	37.30	37.30	-1.53%	321,000
Dec 11, 2025	38.32	38.54	37.58	37.88	37.88	-1.15%	315,100
Dec 10, 2025	38.01	38.55	37.81	38.32	38.32	-0.10%	284,500