SHA:603813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	39.75	40.39	38.20	39.55	39.55	1.02%	1,294,600
May 7, 2026	36.50	39.24	36.50	39.15	39.15	4.76%	1,201,900
May 6, 2026	36.75	38.43	36.75	37.37	37.37	1.00%	878,600
Apr 30, 2026	35.50	37.18	35.10	37.00	37.00	1.37%	1,102,200
Apr 29, 2026	37.34	37.53	35.21	36.50	36.50	-0.65%	1,718,900
Apr 28, 2026	34.10	36.74	34.10	36.74	36.74	5.00%	1,582,700
Apr 27, 2026	33.00	34.99	32.17	34.99	34.99	5.01%	1,878,600
Apr 24, 2026	34.98	34.98	32.24	33.32	33.32	0.03%	2,573,500
Apr 23, 2026	33.31	33.31	33.31	33.31	33.31	5.01%	130,800
Apr 22, 2026	31.72	31.72	31.72	31.72	31.72	5.00%	233,800
Apr 21, 2026	28.66	30.21	28.30	30.21	30.21	5.01%	1,844,300
Apr 20, 2026	27.81	28.77	27.81	28.77	28.77	5.00%	1,610,101
Apr 17, 2026	28.20	28.59	27.22	27.40	27.40	-3.89%	1,304,000
Apr 16, 2026	26.53	28.96	26.53	28.51	28.51	3.07%	1,670,100
Apr 15, 2026	30.56	30.56	27.66	27.66	27.66	-5.01%	2,079,900
Apr 14, 2026	29.09	29.12	28.98	29.12	29.12	5.01%	559,783
Apr 13, 2026	27.73	27.73	27.50	27.73	27.73	5.00%	538,683
Apr 10, 2026	26.41	26.41	25.86	26.41	26.41	5.01%	1,468,000
Apr 9, 2026	25.15	25.15	25.15	25.15	25.15	5.01%	267,400
Apr 8, 2026	23.95	23.95	23.95	23.95	23.95	5.00%	91,800
Apr 7, 2026	22.50	22.81	22.50	22.81	22.81	5.02%	571,800
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