SHA:603813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	38.89	39.50	36.50	36.69	36.69	-5.58%	974,100
Jun 24, 2026	40.95	40.95	38.52	38.86	38.86	-3.09%	747,300
Jun 23, 2026	39.80	40.80	39.33	40.10	40.10	0.50%	739,400
Jun 22, 2026	40.96	42.86	39.18	39.90	39.90	-3.65%	1,956,800
Jun 18, 2026	38.01	41.86	37.00	41.41	41.41	8.26%	2,880,905
Jun 17, 2026	39.15	40.20	36.81	38.25	38.25	-1.37%	1,587,353
Jun 16, 2026	36.45	39.20	36.35	38.78	38.78	7.78%	2,455,300
Jun 15, 2026	35.98	35.98	35.98	35.98	35.98	-	-
Jun 12, 2026	36.80	38.30	35.98	35.98	35.98	-4.99%	1,096,002
Jun 11, 2026	39.10	39.20	37.66	37.87	37.87	-0.84%	346,100
Jun 10, 2026	38.25	38.50	37.40	38.19	38.19	-0.18%	388,000
Jun 9, 2026	36.64	38.50	36.64	38.26	38.26	3.91%	743,200
Jun 8, 2026	34.60	37.01	34.52	36.82	36.82	4.45%	1,096,102
Jun 5, 2026	33.78	36.50	33.49	35.25	35.25	-	960,300
Jun 4, 2026	36.73	36.73	35.10	35.25	35.25	-4.06%	394,800
Jun 3, 2026	36.97	37.60	36.51	36.74	36.74	-0.03%	479,200
Jun 2, 2026	35.00	36.75	33.55	36.75	36.75	5.00%	589,000
Jun 1, 2026	36.15	36.15	34.84	35.00	35.00	-1.46%	316,200
May 29, 2026	36.87	37.86	35.20	35.52	35.52	-4.05%	458,400
May 28, 2026	36.58	37.18	36.13	37.02	37.02	1.98%	393,100
May 27, 2026	35.02	36.99	35.02	36.30	36.30	0.92%	516,800
May 26, 2026	36.90	36.90	35.30	35.97	35.97	-1.40%	603,100
May 25, 2026	37.43	37.43	35.62	36.48	36.48	-2.69%	693,700
May 22, 2026	37.23	37.69	36.66	37.49	37.49	0.70%	375,000
May 21, 2026	37.25	38.41	37.18	37.23	37.23	-0.72%	288,500
May 20, 2026	37.67	37.87	37.10	37.50	37.50	-0.45%	225,700
May 19, 2026	37.64	38.02	36.98	37.67	37.67	1.26%	307,600
May 18, 2026	38.95	38.95	36.96	37.20	37.20	-3.88%	706,100
May 15, 2026	39.05	39.48	38.27	38.70	38.70	0.10%	1,009,800
May 14, 2026	36.82	38.66	36.82	38.66	38.66	5.00%	1,369,400
May 13, 2026	36.08	38.50	36.08	36.82	36.82	-3.05%	1,026,300
May 12, 2026	40.40	40.40	37.98	37.98	37.98	-5.00%	984,600
May 11, 2026	39.56	40.48	38.96	39.98	39.98	1.09%	574,300