SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.01	12.33	11.61	12.09	12.09	2.28%	5,553,600
Oct 27, 2026	12.35	12.52	11.82	11.82	11.82	-4.29%	4,878,400
Oct 26, 2026	12.22	12.43	11.91	12.35	12.35	1.56%	6,153,600
Oct 23, 2026	11.90	12.28	10.86	12.16	12.16	1.25%	10,614,195
Oct 22, 2026	12.92	13.02	12.01	12.01	12.01	-7.40%	7,607,700
Oct 21, 2026	12.86	13.18	12.73	12.97	12.97	1.57%	7,243,230
Oct 20, 2026	12.84	12.99	12.55	12.77	12.77	-1.31%	5,652,820
Oct 19, 2026	12.80	13.09	12.05	12.94	12.94	0.78%	8,246,998
Oct 16, 2026	12.95	13.40	12.61	12.84	12.84	-0.47%	6,595,200
Oct 15, 2026	13.15	13.45	12.74	12.90	12.90	-3.73%	8,615,500
Oct 14, 2026	13.20	14.20	13.19	13.40	13.40	0.75%	11,473,900
Oct 13, 2026	13.01	13.42	12.63	13.30	13.30	1.29%	9,246,100
Oct 12, 2026	13.75	14.48	13.10	13.13	13.13	-5.40%	12,573,000
Oct 9, 2026	12.99	13.93	12.81	13.88	13.88	1.91%	23,965,700
Oct 8, 2026	12.00	13.62	12.00	13.62	13.62	10.02%	8,615,025
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