SHA:603863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.48	11.55	10.63	11.40	11.40	-1.21%	5,761,700
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