SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.91	20.37	19.54	19.57	19.57	-1.86%	6,334,600
Mar 19, 2026	20.67	20.69	19.78	19.94	19.94	-3.44%	6,917,000
Mar 18, 2026	20.51	20.91	20.24	20.65	20.65	1.42%	4,744,100
Mar 17, 2026	21.10	21.38	20.33	20.36	20.36	-3.51%	7,063,900
Mar 16, 2026	20.62	21.35	20.41	21.10	21.10	1.83%	8,600,900
Mar 13, 2026	20.50	21.19	19.96	20.72	20.72	5.23%	15,146,300
Mar 12, 2026	20.20	20.30	19.63	19.69	19.69	-2.67%	5,916,600
Mar 11, 2026	20.60	20.93	20.20	20.23	20.23	-1.65%	6,354,500
Mar 10, 2026	20.04	20.69	20.03	20.57	20.57	2.64%	9,120,750
Mar 9, 2026	19.92	20.39	19.14	20.04	20.04	-0.45%	8,639,000
Mar 6, 2026	19.88	20.30	19.80	20.13	20.13	1.36%	4,563,050
Mar 5, 2026	20.20	20.36	19.76	19.86	19.86	-0.50%	4,851,300
Mar 4, 2026	19.55	20.21	19.51	19.96	19.96	1.32%	5,351,156
Mar 3, 2026	20.98	21.25	19.70	19.70	19.70	-4.51%	9,731,800
Mar 2, 2026	19.84	21.74	19.66	20.63	20.63	3.15%	20,659,788
Feb 27, 2026	19.76	20.38	19.67	20.00	20.00	0.40%	6,691,838
Feb 26, 2026	20.29	20.62	19.79	19.92	19.92	-2.40%	7,988,090
Feb 25, 2026	19.83	20.87	19.18	20.41	20.41	2.92%	16,392,840
Feb 24, 2026	19.69	20.35	19.25	19.83	19.83	3.55%	8,702,900
Feb 13, 2026	19.46	19.84	19.00	19.15	19.15	-1.59%	6,037,550
Feb 12, 2026	19.52	20.10	19.44	19.46	19.46	-1.27%	5,651,250
Feb 11, 2026	19.40	20.56	18.96	19.71	19.71	1.70%	9,749,100
Feb 10, 2026	20.51	20.51	19.34	19.38	19.38	-5.83%	10,336,050
Feb 9, 2026	20.25	20.92	20.12	20.58	20.58	1.63%	6,764,850
Feb 6, 2026	20.05	20.51	19.71	20.25	20.25	0.90%	6,863,800
Feb 5, 2026	20.19	20.49	20.01	20.07	20.07	-1.57%	5,794,500
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