SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.25	13.31	12.25	12.38	12.38	2.23%	11,162,601
Sep 29, 2026	11.91	12.59	11.69	12.11	12.11	2.71%	6,276,400
Sep 28, 2026	12.24	12.38	11.73	11.79	11.79	-4.38%	4,669,700
Sep 24, 2026	12.54	12.74	12.30	12.33	12.33	-2.22%	3,093,200
Sep 23, 2026	12.75	13.05	12.56	12.61	12.61	-1.18%	5,201,100
Sep 22, 2026	12.60	12.80	12.49	12.76	12.76	1.27%	3,852,700
Sep 21, 2026	12.40	12.65	12.29	12.60	12.60	2.11%	3,396,500
Sep 18, 2026	12.18	12.64	12.15	12.34	12.34	1.56%	3,961,800
Sep 17, 2026	11.80	12.27	11.70	12.15	12.15	3.05%	3,643,800
Sep 16, 2026	11.64	11.92	11.45	11.79	11.79	1.20%	3,651,200
Sep 15, 2026	11.94	12.05	11.55	11.65	11.65	-3.24%	2,884,300
Sep 14, 2026	11.94	12.15	11.84	12.04	12.04	0.67%	2,618,401
Sep 11, 2026	12.23	12.39	11.81	11.96	11.96	-2.76%	3,657,925
Sep 10, 2026	12.63	12.63	12.26	12.30	12.30	-2.61%	3,166,600
Sep 9, 2026	12.80	12.80	12.54	12.63	12.63	-1.25%	2,487,200
Sep 8, 2026	12.58	12.79	12.47	12.79	12.79	1.75%	3,571,400
Sep 7, 2026	12.50	12.72	12.36	12.57	12.57	1.29%	3,489,400
Sep 4, 2026	12.61	12.73	12.33	12.41	12.41	-1.35%	3,100,300
Sep 3, 2026	12.77	12.99	12.55	12.58	12.58	-1.87%	2,941,000
Sep 2, 2026	12.88	12.90	12.60	12.82	12.82	-0.31%	2,787,900
Sep 1, 2026	12.87	13.19	12.85	12.86	12.86	-0.69%	4,332,900
Aug 31, 2026	13.00	13.18	12.83	12.95	12.95	-0.23%	4,628,701
Aug 28, 2026	13.00	13.29	12.71	12.98	12.98	2.20%	6,967,326
Aug 27, 2026	12.59	12.86	12.45	12.70	12.70	0.63%	3,850,700
Aug 26, 2026	12.80	13.16	12.57	12.62	12.62	-1.25%	4,766,800
Aug 25, 2026	12.43	13.03	12.26	12.78	12.78	2.65%	6,758,300
Aug 24, 2026	12.45	12.64	12.25	12.45	12.45	-	3,964,300
Aug 21, 2026	12.40	12.55	12.15	12.45	12.45	-0.32%	3,784,000
Aug 20, 2026	12.32	12.93	12.20	12.49	12.49	1.30%	4,779,900
Aug 19, 2026	12.83	12.83	12.12	12.33	12.33	-3.67%	5,200,300
Aug 18, 2026	12.89	13.00	12.64	12.80	12.80	-1.23%	3,415,800
Aug 17, 2026	12.94	13.18	12.63	12.96	12.96	-	4,702,400
Aug 14, 2026	12.78	13.20	12.62	12.96	12.96	1.49%	6,287,127
Aug 13, 2026	13.40	13.42	12.70	12.77	12.77	-4.77%	7,293,500
Aug 12, 2026	13.29	13.65	13.29	13.41	13.41	-2.12%	9,863,600
Aug 11, 2026	12.59	13.79	12.30	13.70	13.70	8.82%	12,366,426
Aug 10, 2026	12.65	12.83	12.38	12.59	12.59	-0.32%	5,234,300
Aug 7, 2026	12.85	12.96	12.38	12.63	12.63	-1.71%	6,846,400
Aug 6, 2026	13.06	13.08	12.60	12.85	12.85	-1.46%	5,021,200
Aug 5, 2026	12.53	13.06	12.39	13.04	13.04	4.57%	7,287,150
Aug 4, 2026	12.51	12.77	12.43	12.47	12.47	-0.24%	4,507,310
Aug 3, 2026	12.47	12.70	12.40	12.50	12.50	-	3,798,050
Jul 31, 2026	12.41	12.89	12.39	12.50	12.50	-1.57%	5,035,000
Jul 30, 2026	13.00	13.14	12.40	12.70	12.70	-2.08%	4,134,193
Jul 29, 2026	12.41	13.09	12.41	12.97	12.97	4.34%	4,656,600
Jul 28, 2026	12.31	12.73	12.26	12.43	12.43	0.97%	3,245,300
Jul 27, 2026	11.71	12.55	11.70	12.31	12.31	4.94%	4,262,800
Jul 24, 2026	11.84	12.03	11.68	11.73	11.73	-1.10%	3,193,607
Jul 23, 2026	11.42	11.94	11.10	11.86	11.86	3.85%	4,968,400
Jul 22, 2026	11.40	11.70	11.21	11.42	11.42	0.18%	3,861,500