SHA:603813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.09	26.39	25.75	25.92	25.92	0.04%	439,200
Sep 29, 2026	25.78	26.40	25.60	25.91	25.91	0.08%	516,100
Sep 28, 2026	26.99	27.00	25.75	25.89	25.89	-3.11%	786,700
Sep 24, 2026	25.13	27.00	25.13	26.72	26.72	4.78%	1,050,800
Sep 23, 2026	26.96	27.29	25.50	25.50	25.50	-5.97%	1,041,200
Sep 22, 2026	26.66	28.30	26.50	27.12	27.12	1.69%	1,243,515
Sep 21, 2026	27.71	28.24	26.61	26.67	26.67	0.98%	956,700
Sep 18, 2026	26.50	27.01	26.33	26.41	26.41	-0.23%	673,600
Sep 17, 2026	26.40	26.80	25.95	26.47	26.47	0.27%	671,700
Sep 16, 2026	26.38	26.50	25.40	26.40	26.40	1.15%	1,043,570
Sep 15, 2026	26.65	27.24	26.10	26.10	26.10	-2.06%	658,000
Sep 14, 2026	27.47	27.67	26.55	26.65	26.65	-3.30%	841,400
Sep 11, 2026	27.23	27.65	26.00	27.56	27.56	0.18%	910,100
Sep 10, 2026	27.77	28.11	27.10	27.51	27.51	1.03%	1,115,571
Sep 9, 2026	27.22	27.40	26.65	27.23	27.23	0.04%	695,005
Sep 8, 2026	27.87	27.99	27.03	27.22	27.22	-1.59%	665,700
Sep 7, 2026	27.55	28.33	27.03	27.66	27.66	0.40%	622,100
Sep 4, 2026	28.65	28.88	27.53	27.55	27.55	-2.89%	717,100
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