SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.39	14.60	14.18	14.18	14.18	-2.27%	4,345,600
Jun 17, 2026	14.75	14.84	14.47	14.51	14.51	-1.69%	3,788,500
Jun 16, 2026	15.08	15.08	14.65	14.76	14.76	-2.45%	4,223,100
Jun 15, 2026	15.60	15.72	14.95	15.13	15.13	-2.58%	4,637,500
Jun 12, 2026	15.20	15.74	15.08	15.53	15.53	2.98%	5,674,000
Jun 11, 2026	15.09	15.27	14.68	15.08	15.08	-1.31%	5,250,200
Jun 10, 2026	15.51	15.61	15.11	15.28	15.28	-1.86%	3,675,600
Jun 9, 2026	15.86	16.10	15.43	15.57	15.57	-1.39%	5,240,600
Jun 8, 2026	15.73	15.95	15.45	15.79	15.79	-0.38%	4,894,500
Jun 5, 2026	15.88	16.11	15.38	15.85	15.85	-0.19%	4,512,300
Jun 4, 2026	16.16	16.30	15.76	15.88	15.88	-1.85%	3,276,400
Jun 3, 2026	15.99	16.33	15.73	16.18	16.18	1.19%	4,608,500
Jun 2, 2026	16.08	16.25	15.40	15.99	15.99	-0.12%	5,840,100
Jun 1, 2026	15.86	16.23	15.66	16.01	16.01	1.20%	4,562,400
May 29, 2026	16.45	16.45	15.66	15.82	15.82	-4.12%	6,708,300
May 28, 2026	16.43	16.88	16.00	16.50	16.50	0.49%	6,438,700
May 27, 2026	16.99	17.80	16.18	16.42	16.42	-2.55%	7,850,100
May 26, 2026	17.18	17.25	16.55	16.85	16.85	-2.88%	6,935,500
May 25, 2026	17.18	17.58	16.58	17.35	17.35	0.70%	7,423,200
May 22, 2026	17.32	17.49	17.02	17.23	17.23	0.41%	6,116,800
May 21, 2026	18.16	18.59	17.06	17.16	17.16	-5.77%	7,187,900
May 20, 2026	18.06	18.55	18.00	18.21	18.21	-0.98%	3,767,000
May 19, 2026	18.15	18.55	17.90	18.39	18.39	0.77%	4,903,100
May 18, 2026	18.45	18.48	17.90	18.25	18.25	-1.08%	4,622,300
May 15, 2026	19.06	19.30	18.37	18.45	18.45	-2.23%	5,889,700
May 14, 2026	19.30	19.38	18.70	18.87	18.87	-0.84%	5,407,800
May 13, 2026	19.23	19.63	18.66	19.03	19.03	-2.01%	6,746,300
May 12, 2026	19.35	19.80	19.08	19.42	19.42	0.47%	6,678,100
May 11, 2026	19.99	20.25	19.08	19.33	19.33	-3.30%	10,713,200
May 8, 2026	19.65	20.58	19.59	19.99	19.99	1.06%	9,606,100
May 7, 2026	19.00	19.87	18.98	19.78	19.78	3.29%	9,222,400
May 6, 2026	18.24	19.75	18.24	19.15	19.15	5.80%	10,679,700
Apr 30, 2026	18.51	18.59	17.90	18.10	18.10	-0.39%	6,353,800
Apr 29, 2026	17.80	18.78	17.70	18.17	18.17	0.78%	6,965,200
Apr 28, 2026	17.65	18.18	17.56	18.03	18.03	1.86%	5,531,000
Apr 27, 2026	17.88	17.91	17.02	17.70	17.70	-0.39%	6,476,752
Apr 24, 2026	18.01	18.22	17.46	17.77	17.77	-2.63%	5,828,373
Apr 23, 2026	17.52	18.74	17.52	18.25	18.25	3.22%	11,870,250
Apr 22, 2026	17.80	17.90	17.27	17.68	17.68	-0.11%	6,098,300
Apr 21, 2026	17.72	18.05	17.30	17.70	17.70	-0.62%	7,049,448
Apr 20, 2026	17.79	18.34	17.62	17.81	17.81	-2.89%	7,854,377
Apr 17, 2026	18.90	18.94	18.05	18.34	18.34	-3.22%	7,918,600
Apr 16, 2026	19.00	19.07	18.57	18.95	18.95	-0.37%	6,542,900
Apr 15, 2026	19.75	19.75	18.95	19.02	19.02	-3.11%	7,409,100
Apr 14, 2026	20.31	20.33	19.00	19.63	19.63	-2.44%	10,160,620
Apr 13, 2026	20.33	21.09	19.96	20.12	20.12	-0.54%	12,058,600
Apr 10, 2026	20.70	21.16	18.81	20.23	20.23	-1.80%	30,522,220
Apr 9, 2026	18.67	20.60	18.65	20.60	20.60	9.98%	13,378,200
Apr 8, 2026	19.69	19.87	18.50	18.73	18.73	-2.95%	11,616,600
Apr 7, 2026	17.79	19.50	17.79	19.30	19.30	8.49%	15,009,350