SHA:603813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	29.11	29.23	28.20	28.37	28.37	-1.25%	516,829
Sep 2, 2026	29.00	29.00	28.10	28.73	28.73	-0.79%	541,000
Sep 1, 2026	28.22	29.68	28.22	28.96	28.96	1.61%	854,230
Aug 31, 2026	28.90	29.48	28.01	28.50	28.50	-2.50%	831,699
Aug 28, 2026	28.99	29.56	28.02	29.23	29.23	3.65%	1,148,300
Aug 27, 2026	28.68	29.19	27.88	28.20	28.20	-2.62%	875,999
Aug 26, 2026	28.76	29.30	28.02	28.96	28.96	0.73%	709,100
Aug 25, 2026	25.85	30.50	25.85	28.75	28.75	0.95%	690,100
Aug 24, 2026	29.29	29.68	28.21	28.48	28.48	-2.50%	515,100
Aug 21, 2026	29.30	29.83	29.00	29.21	29.21	-0.51%	551,200
Aug 20, 2026	31.10	31.12	29.00	29.36	29.36	-5.59%	1,239,700
Aug 19, 2026	32.60	33.48	31.00	31.10	31.10	-7.30%	1,098,615
Aug 18, 2026	31.40	34.65	31.40	33.55	33.55	6.51%	1,562,314
Aug 17, 2026	32.25	32.25	30.85	31.50	31.50	-1.87%	716,600
Aug 14, 2026	32.62	32.87	31.59	32.10	32.10	-1.32%	497,400
Aug 13, 2026	32.19	33.05	31.90	32.53	32.53	1.06%	673,200
Aug 12, 2026	31.41	32.32	31.18	32.19	32.19	2.48%	487,800
Aug 11, 2026	31.81	31.91	30.47	31.41	31.41	-1.26%	523,100
Aug 10, 2026	32.00	32.30	31.50	31.81	31.81	-1.21%	475,500
Aug 7, 2026	32.73	33.08	31.82	32.20	32.20	-2.28%	534,000
Aug 6, 2026	33.01	33.59	32.64	32.95	32.95	-0.18%	363,200
Aug 5, 2026	32.80	33.30	32.41	33.01	33.01	0.61%	615,300
Aug 4, 2026	30.92	33.50	30.54	32.81	32.81	6.18%	912,300
Aug 3, 2026	31.50	31.84	30.51	30.90	30.90	-2.62%	682,500
Jul 31, 2026	31.77	33.00	31.00	31.73	31.73	1.86%	1,213,100
Jul 30, 2026	28.53	31.15	28.04	31.15	31.15	9.99%	1,087,200
Jul 29, 2026	28.30	30.50	28.05	28.32	28.32	-2.41%	711,500
Jul 28, 2026	28.06	29.29	28.05	29.02	29.02	2.00%	770,500
Jul 27, 2026	28.17	28.50	27.40	28.45	28.45	1.97%	716,000
Jul 24, 2026	29.01	29.15	27.90	27.90	27.90	-4.29%	567,100
Jul 23, 2026	28.19	30.11	27.66	29.15	29.15	3.44%	812,700
Jul 22, 2026	29.02	29.60	27.90	28.18	28.18	-2.86%	785,000
Jul 21, 2026	30.26	30.57	27.52	29.01	29.01	-5.10%	1,207,700
Jul 20, 2026	33.97	34.12	30.57	30.57	30.57	-10.01%	875,500
Jul 17, 2026	34.20	34.88	33.58	33.97	33.97	-0.09%	742,400
Jul 16, 2026	34.72	34.73	33.76	34.00	34.00	-1.79%	521,900
Jul 15, 2026	35.18	36.15	34.44	34.62	34.62	3.37%	962,800
Jul 14, 2026	34.18	34.54	32.00	33.49	33.49	-1.06%	809,800
Jul 13, 2026	34.75	34.87	33.39	33.85	33.85	-3.26%	692,800
Jul 10, 2026	38.69	38.69	34.41	34.99	34.99	-3.93%	1,591,666
Jul 9, 2026	33.14	36.42	32.75	36.42	36.42	10.00%	963,566
Jul 8, 2026	32.72	33.80	32.20	33.11	33.11	1.78%	731,599
Jul 7, 2026	32.40	32.89	31.19	32.53	32.53	0.84%	776,800
Jul 6, 2026	34.78	34.78	31.68	32.26	32.26	-6.63%	1,100,100
Jul 3, 2026	35.77	36.02	34.50	34.55	34.55	-3.22%	600,400
Jul 2, 2026	35.00	36.67	34.36	35.70	35.70	1.74%	1,116,600
Jul 1, 2026	35.20	35.58	34.12	35.09	35.09	1.42%	999,800
Jun 30, 2026	35.15	36.89	34.32	34.60	34.60	-2.40%	1,121,300
Jun 29, 2026	36.43	36.43	34.18	35.45	35.45	-1.53%	1,183,900
Jun 26, 2026	36.86	36.99	34.10	36.00	36.00	-1.88%	1,249,200