SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,870,252
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
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