SHA:603063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.10	44.93	41.33	42.07	42.07	-0.66%	38,592,689
Apr 27, 2026	40.35	43.30	39.50	42.35	42.35	4.05%	38,975,320
Apr 24, 2026	42.42	42.55	40.23	40.70	40.70	-2.61%	38,827,110
Apr 23, 2026	41.78	42.97	41.50	41.79	41.79	0.05%	36,308,540
Apr 22, 2026	41.20	41.98	40.00	41.77	41.77	1.26%	36,887,440
Apr 21, 2026	41.33	41.88	40.20	41.25	41.25	0.78%	40,959,690
Apr 20, 2026	41.45	42.53	40.88	40.93	40.93	0.74%	71,931,727
Apr 17, 2026	37.00	40.63	36.12	40.63	40.63	9.99%	66,969,550
Apr 16, 2026	37.96	38.10	36.86	36.94	36.94	-2.87%	68,230,170
Apr 15, 2026	35.61	38.03	35.61	38.03	38.03	10.01%	66,480,750
Apr 14, 2026	32.55	35.28	32.40	34.57	34.57	7.46%	55,267,390
Apr 13, 2026	30.48	32.76	30.48	32.17	32.17	-1.89%	47,502,024
Apr 10, 2026	32.98	33.76	32.76	32.79	32.79	0.09%	34,154,120
Apr 9, 2026	31.33	33.80	31.23	32.76	32.76	3.61%	43,532,620
Apr 8, 2026	30.16	31.77	30.16	31.62	31.62	6.75%	24,982,840
Apr 7, 2026	29.70	30.09	29.38	29.62	29.62	0.07%	9,882,110
Apr 3, 2026	30.70	30.83	29.45	29.60	29.60	-3.11%	17,750,170
Apr 2, 2026	31.41	31.84	30.35	30.55	30.55	-4.23%	19,520,020
Apr 1, 2026	31.22	32.68	30.41	31.90	31.90	3.37%	30,059,731
Mar 31, 2026	32.51	32.66	30.61	30.86	30.86	-6.68%	31,173,490
Mar 30, 2026	33.88	34.28	32.80	33.07	33.07	-3.98%	30,948,430
Mar 27, 2026	32.69	34.77	32.38	34.44	34.44	4.05%	42,173,300
Mar 26, 2026	33.98	33.98	32.86	33.10	33.10	-2.13%	29,721,500
Mar 25, 2026	32.58	34.13	32.28	33.82	33.82	3.65%	45,010,750
Mar 24, 2026	32.38	32.85	31.00	32.63	32.63	2.16%	27,682,670
Mar 23, 2026	32.29	33.68	31.50	31.94	31.94	-2.89%	36,027,880
Mar 20, 2026	31.87	33.81	31.57	32.89	32.89	3.79%	40,569,270
Mar 19, 2026	31.32	32.32	31.24	31.69	31.69	-0.94%	18,237,492
Mar 18, 2026	31.70	32.31	31.00	31.99	31.99	1.94%	17,569,010
Mar 17, 2026	32.39	32.75	31.30	31.38	31.38	-3.12%	19,676,360
Mar 16, 2026	32.90	33.00	32.00	32.39	32.39	0.59%	20,500,880
Mar 13, 2026	33.00	33.15	32.00	32.20	32.20	-3.01%	25,893,780
Mar 12, 2026	33.17	33.57	32.31	33.20	33.20	-0.72%	36,092,140
Mar 11, 2026	32.19	34.21	32.02	33.44	33.44	3.92%	50,402,670
Mar 10, 2026	32.00	32.28	31.57	32.18	32.18	1.19%	31,754,690
Mar 9, 2026	31.60	31.89	31.01	31.80	31.80	-0.31%	38,376,320
Mar 6, 2026	28.90	31.90	28.80	31.90	31.90	10.00%	49,224,820
Mar 5, 2026	29.41	29.69	28.85	29.00	29.00	-0.17%	12,431,330
Mar 4, 2026	28.65	29.57	28.60	29.05	29.05	0.41%	13,105,000
Mar 3, 2026	30.10	30.55	28.86	28.93	28.93	-3.86%	19,225,090
Mar 2, 2026	30.02	30.70	29.90	30.09	30.09	-1.47%	13,948,550
Feb 27, 2026	30.00	30.80	29.86	30.54	30.54	1.13%	14,196,510
Feb 26, 2026	30.40	30.47	29.94	30.20	30.20	-0.17%	13,408,010
Feb 25, 2026	29.72	30.47	29.65	30.25	30.25	1.85%	13,506,090
Feb 24, 2026	29.82	30.06	29.49	29.70	29.70	1.09%	9,390,541
Feb 13, 2026	29.90	30.02	29.38	29.38	29.38	-2.72%	12,607,031
Feb 12, 2026	30.66	31.15	30.08	30.20	30.20	1.96%	20,694,437
Feb 11, 2026	29.70	30.06	29.60	29.62	29.62	-0.64%	6,091,614
Feb 10, 2026	29.80	30.08	29.61	29.81	29.81	0.13%	8,179,522
Feb 9, 2026	29.60	29.84	29.28	29.77	29.77	2.06%	11,164,570
Feb 6, 2026	28.88	29.45	28.58	29.17	29.17	0.31%	9,138,763
Feb 5, 2026	29.94	29.94	29.00	29.08	29.08	-3.20%	14,202,070
Feb 4, 2026	29.62	30.10	29.40	30.04	30.04	1.35%	12,931,509
Feb 3, 2026	29.29	29.78	29.21	29.64	29.64	1.86%	10,961,220
Feb 2, 2026	29.76	29.99	29.06	29.10	29.10	-2.22%	12,770,330
Jan 30, 2026	29.80	30.09	29.07	29.76	29.76	-0.60%	13,582,675
Jan 29, 2026	30.50	30.53	29.85	29.94	29.94	-2.12%	14,589,810
Jan 28, 2026	30.70	31.36	30.38	30.59	30.59	-1.32%	14,039,390
Jan 27, 2026	30.45	31.04	29.51	31.00	31.00	1.08%	24,179,180
Jan 26, 2026	31.60	32.05	30.37	30.67	30.67	-2.76%	22,688,540
Jan 23, 2026	31.28	32.22	31.18	31.54	31.54	0.83%	22,114,560
Jan 22, 2026	31.56	32.16	30.90	31.28	31.28	-3.19%	35,292,080
Jan 21, 2026	32.39	32.96	31.72	32.31	32.31	-0.25%	20,019,590
Jan 20, 2026	33.60	33.86	32.17	32.39	32.39	-4.51%	34,761,350
Jan 19, 2026	31.80	33.95	31.75	33.92	33.92	5.51%	42,374,640
Jan 16, 2026	32.69	33.16	31.88	32.15	32.15	0.82%	21,227,680
Jan 15, 2026	32.15	32.50	31.60	31.89	31.89	-1.70%	19,695,154
Jan 14, 2026	32.10	33.16	32.04	32.44	32.44	0.43%	26,643,120
Jan 13, 2026	33.17	33.33	31.84	32.30	32.30	-2.62%	35,369,260
Jan 12, 2026	33.78	33.83	32.91	33.17	33.17	-1.81%	30,213,550
Jan 9, 2026	32.91	33.99	32.79	33.78	33.78	2.21%	30,539,909
Jan 8, 2026	34.38	34.39	32.83	33.05	33.05	-1.70%	32,183,125
Jan 7, 2026	33.10	33.85	32.92	33.62	33.62	1.76%	31,391,680
Jan 6, 2026	33.01	33.29	32.69	33.04	33.04	0.61%	25,583,940
Jan 5, 2026	33.04	33.06	32.38	32.84	32.84	-0.70%	25,109,000
Dec 31, 2025	33.59	33.79	32.72	33.07	33.07	-1.52%	16,208,942
Dec 30, 2025	33.80	34.39	33.51	33.58	33.58	-1.55%	17,028,686
Dec 29, 2025	34.51	35.09	33.87	34.11	34.11	-1.73%	21,502,251
Dec 26, 2025	34.78	34.99	33.98	34.71	34.71	-0.74%	23,314,130
Dec 25, 2025	34.95	35.46	34.03	34.97	34.97	-0.14%	29,111,080
Dec 24, 2025	33.06	35.47	32.70	35.02	35.02	5.17%	43,802,440
Dec 23, 2025	33.35	33.77	32.90	33.30	33.30	-0.92%	23,727,410
Dec 22, 2025	33.50	34.06	33.00	33.61	33.61	0.78%	35,608,660
Dec 19, 2025	33.14	34.20	32.77	33.35	33.35	3.64%	61,260,150
Dec 18, 2025	30.16	33.13	30.09	32.18	32.18	4.99%	65,522,470
Dec 17, 2025	29.10	30.89	28.87	30.65	30.65	5.36%	23,806,133
Dec 16, 2025	30.61	30.63	28.85	29.09	29.09	-5.24%	24,143,380
Dec 15, 2025	30.75	31.10	30.35	30.70	30.70	-1.41%	16,413,640
Dec 12, 2025	29.59	31.42	28.98	31.14	31.14	7.01%	42,651,050
Dec 11, 2025	29.50	29.58	29.07	29.10	29.10	-1.46%	9,519,000
Dec 10, 2025	30.18	30.26	29.08	29.53	29.53	-2.64%	19,841,160
Dec 9, 2025	30.70	31.08	30.25	30.33	30.33	-1.62%	10,843,680
Dec 8, 2025	30.68	31.20	30.52	30.83	30.83	1.12%	13,550,200
Dec 5, 2025	29.80	30.54	29.60	30.49	30.49	1.36%	11,116,110
Dec 4, 2025	29.82	30.61	29.54	30.08	30.08	-0.17%	10,920,590
Dec 3, 2025	30.79	31.00	30.07	30.13	30.13	-2.55%	12,839,700
Dec 2, 2025	32.20	32.26	30.80	30.92	30.92	-4.18%	25,743,600
Dec 1, 2025	30.90	32.70	30.90	32.27	32.27	8.11%	53,015,350
Nov 28, 2025	29.85	30.49	29.47	29.85	29.85	0.10%	10,720,880
Nov 27, 2025	29.65	30.30	29.62	29.82	29.82	0.03%	14,941,230