SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	17.50	18.01	17.25	17.79	17.79	3.13%	18,865,040
Apr 2, 2026	15.64	17.25	15.60	17.25	17.25	10.01%	14,558,220
Apr 1, 2026	16.50	16.50	15.38	15.68	15.68	-4.80%	14,162,100
Mar 31, 2026	16.72	16.75	15.65	16.47	16.47	-3.51%	14,624,200
Mar 30, 2026	18.31	18.50	16.64	17.07	17.07	-7.68%	15,763,690
Mar 27, 2026	18.72	18.84	18.22	18.49	18.49	-2.17%	6,328,100
Mar 26, 2026	19.27	19.40	18.67	18.90	18.90	-1.31%	4,262,100
Mar 25, 2026	19.00	19.28	18.93	19.15	19.15	0.90%	3,760,500
Mar 24, 2026	18.80	19.05	18.39	18.98	18.98	3.43%	5,479,400
Mar 23, 2026	19.48	19.80	18.26	18.35	18.35	-6.23%	8,695,400
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