SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	20.19	20.49	20.01	20.09	-	-1.47%	4,800,400
Feb 4, 2026	20.63	20.63	20.04	20.39	20.39	-0.68%	6,419,300
Feb 3, 2026	20.76	21.14	20.41	20.53	20.53	-0.82%	6,983,400
Feb 2, 2026	21.56	21.88	20.58	20.70	20.70	-3.99%	12,464,400
Jan 30, 2026	19.62	21.56	19.61	21.56	21.56	10.00%	16,058,210
Jan 29, 2026	19.95	20.00	19.50	19.60	19.60	-1.56%	5,425,700
Jan 28, 2026	20.10	20.89	19.82	19.91	19.91	-0.50%	6,494,000
Jan 27, 2026	20.66	20.75	19.68	20.01	20.01	-3.01%	6,879,550
Jan 26, 2026	21.35	21.80	20.41	20.63	20.63	-3.55%	9,570,750
Jan 23, 2026	20.68	21.80	20.61	21.39	21.39	5.01%	12,121,475
Jan 22, 2026	20.30	20.62	19.58	20.37	20.37	0.10%	9,754,000
Jan 21, 2026	18.78	20.90	18.25	20.35	20.35	7.11%	17,963,370
Jan 20, 2026	19.58	19.58	18.88	19.00	19.00	-3.16%	6,709,800
Jan 19, 2026	19.30	19.99	19.18	19.62	19.62	1.03%	5,537,096
Jan 16, 2026	19.18	19.58	18.88	19.42	19.42	2.00%	8,097,700
Jan 15, 2026	19.20	19.49	18.96	19.04	19.04	-1.24%	4,587,100
Jan 14, 2026	18.96	19.59	18.95	19.28	19.28	1.74%	8,626,900
Jan 13, 2026	19.70	19.90	18.86	18.95	18.95	-4.20%	8,981,900
Jan 12, 2026	19.04	19.91	19.01	19.78	19.78	3.45%	9,519,600
Jan 9, 2026	19.25	19.33	18.96	19.12	19.12	-0.42%	7,050,900
Jan 8, 2026	19.24	19.50	19.08	19.20	19.20	-0.21%	5,266,800
Jan 7, 2026	19.57	19.75	18.97	19.24	19.24	-2.04%	8,323,100
Jan 6, 2026	19.25	20.31	19.00	19.64	19.64	2.03%	9,607,750
Jan 5, 2026	20.05	20.45	18.73	19.25	19.25	-3.51%	12,405,600
Dec 31, 2025	20.71	20.90	19.88	19.95	19.95	-3.99%	8,246,397
Dec 30, 2025	20.36	21.85	20.36	20.78	20.78	0.63%	11,165,000
Dec 29, 2025	20.11	21.00	20.11	20.65	20.65	1.47%	7,286,600
Dec 26, 2025	21.00	21.00	20.25	20.35	20.35	-3.10%	6,767,920
Dec 25, 2025	21.03	21.30	20.23	21.00	21.00	-0.71%	10,727,180
Dec 24, 2025	20.41	21.50	20.25	21.15	21.15	3.42%	9,196,950
Dec 23, 2025	20.48	20.65	19.96	20.45	20.45	-	7,280,330
Dec 22, 2025	21.00	21.39	20.33	20.45	20.45	-4.13%	10,188,500
Dec 19, 2025	21.20	21.75	20.29	21.33	21.33	1.57%	11,294,300
Dec 18, 2025	21.00	21.77	20.65	21.00	21.00	2.09%	11,284,560
Dec 17, 2025	20.41	20.99	19.96	20.57	20.57	0.24%	12,736,700
Dec 16, 2025	18.52	20.52	18.36	20.52	20.52	10.03%	13,588,220
Dec 15, 2025	19.06	19.26	18.60	18.65	18.65	-3.67%	4,659,300
Dec 12, 2025	19.30	19.39	18.90	19.36	19.36	-	3,652,800
Dec 11, 2025	20.14	20.37	19.20	19.36	19.36	-3.87%	5,676,400
Dec 10, 2025	19.79	20.59	19.45	20.14	20.14	1.77%	7,354,000
Dec 9, 2025	19.95	20.33	19.50	19.79	19.79	-0.85%	6,472,150
Dec 8, 2025	19.18	20.05	19.18	19.96	19.96	4.34%	8,885,880
Dec 5, 2025	19.19	19.36	18.90	19.13	19.13	0.05%	3,063,300
Dec 4, 2025	19.01	19.40	18.96	19.12	19.12	-0.98%	2,927,256
Dec 3, 2025	19.10	19.63	18.81	19.31	19.31	1.10%	5,845,300
Dec 2, 2025	19.81	19.81	18.91	19.10	19.10	-3.44%	6,087,200
Dec 1, 2025	19.40	20.09	18.90	19.78	19.78	3.02%	8,150,600
Nov 28, 2025	19.24	19.48	18.97	19.20	19.20	-0.52%	4,522,500
Nov 27, 2025	18.95	19.50	18.87	19.30	19.30	2.28%	5,915,820
Nov 26, 2025	18.88	18.98	18.45	18.87	18.87	0.21%	5,294,266