SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.64	12.03	11.09	11.54	11.54	-1.45%	5,868,800
Jul 17, 2026	12.14	12.31	11.46	11.71	11.71	-4.72%	5,313,900
Jul 16, 2026	12.01	12.90	11.95	12.29	12.29	1.15%	5,534,500
Jul 15, 2026	11.94	12.29	11.79	12.15	12.15	0.66%	3,174,800
Jul 14, 2026	12.07	12.20	11.58	12.07	12.07	-0.17%	4,830,000
Jul 13, 2026	12.95	12.95	11.92	12.09	12.09	-6.93%	4,844,700
Jul 10, 2026	12.60	13.48	12.60	12.99	12.99	2.20%	6,569,700
Jul 9, 2026	12.40	12.75	12.00	12.71	12.71	3.25%	5,718,800
Jul 8, 2026	12.75	12.75	12.18	12.31	12.31	-3.68%	4,474,200
Jul 7, 2026	13.19	13.19	12.67	12.78	12.78	-3.26%	3,675,700
Jul 6, 2026	13.39	13.61	12.90	13.21	13.21	-2.87%	8,813,300
Jul 3, 2026	13.05	13.86	12.73	13.60	13.60	6.75%	11,568,200
Jul 2, 2026	12.48	13.83	12.42	12.74	12.74	1.27%	8,404,427
Jul 1, 2026	12.27	12.63	12.16	12.58	12.58	2.28%	10,560,100
Jun 30, 2026	12.56	12.90	12.23	12.30	12.30	-1.13%	6,596,216
Jun 29, 2026	13.04	13.21	12.40	12.44	12.44	-4.31%	8,153,816
Jun 26, 2026	14.36	14.36	12.98	13.00	13.00	-8.64%	8,837,700
Jun 25, 2026	14.66	14.66	13.50	14.23	14.23	-1.25%	8,310,500
Jun 24, 2026	15.17	15.56	14.00	14.41	14.41	-3.42%	12,034,600
Jun 23, 2026	13.49	14.92	13.38	14.92	14.92	10.03%	7,471,200
Jun 22, 2026	14.17	14.18	13.20	13.56	13.56	-4.37%	7,612,100
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