SHA:603173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.20	41.62	37.81	40.61	40.61	5.26%	3,695,008
Apr 27, 2026	38.22	39.00	37.62	38.58	38.58	0.55%	2,165,492
Apr 24, 2026	37.68	39.60	37.68	38.37	38.37	-4.77%	4,414,313
Apr 23, 2026	41.05	41.08	39.80	40.29	40.29	-1.85%	1,901,540
Apr 22, 2026	41.97	41.98	40.47	41.05	41.05	-2.33%	2,161,600
Apr 21, 2026	42.91	42.95	41.79	42.03	42.03	-2.48%	1,712,900
Apr 20, 2026	42.98	43.56	42.60	43.10	43.10	0.63%	1,467,600
Apr 17, 2026	42.32	43.05	42.18	42.83	42.83	0.54%	1,206,850
Apr 16, 2026	41.80	42.76	41.30	42.60	42.60	2.50%	1,551,659
Apr 15, 2026	41.51	42.21	41.28	41.56	41.56	0.70%	1,271,800
Apr 14, 2026	41.28	41.49	40.81	41.27	41.27	0.76%	1,170,800
Apr 13, 2026	42.40	42.40	40.93	40.96	40.96	-3.40%	1,955,779
Apr 10, 2026	42.17	43.06	42.17	42.40	42.40	1.19%	1,213,800
Apr 9, 2026	42.02	42.50	41.82	41.90	41.90	-1.20%	1,147,779
Apr 8, 2026	41.03	42.65	41.03	42.41	42.41	5.45%	2,096,840
Apr 7, 2026	39.59	40.52	39.59	40.22	40.22	1.62%	1,359,600
Apr 3, 2026	39.97	40.59	38.88	39.58	39.58	-1.15%	1,523,500
Apr 2, 2026	40.51	40.88	39.88	40.04	40.04	-1.72%	1,253,400
Apr 1, 2026	41.13	41.30	40.53	40.74	40.74	1.17%	1,091,800
Mar 31, 2026	40.70	41.51	40.11	40.27	40.27	-1.61%	1,425,800
Mar 30, 2026	39.98	41.91	39.81	40.93	40.93	0.99%	1,253,100
Mar 27, 2026	40.00	40.64	39.90	40.53	40.53	0.40%	1,035,300
Mar 26, 2026	40.61	41.16	40.13	40.37	40.37	-0.59%	1,084,700
Mar 25, 2026	40.19	41.52	40.18	40.61	40.61	1.47%	1,846,400
Mar 24, 2026	39.11	40.14	38.51	40.02	40.02	3.98%	1,957,200
Mar 23, 2026	40.60	41.07	38.00	38.49	38.49	-6.51%	3,811,980
Mar 20, 2026	41.80	42.39	41.15	41.17	41.17	-1.51%	1,370,300
Mar 19, 2026	43.01	43.17	41.72	41.80	41.80	-3.91%	1,706,400
Mar 18, 2026	42.80	43.54	42.63	43.50	43.50	1.52%	1,052,700
Mar 17, 2026	43.92	44.01	42.70	42.85	42.85	-2.17%	1,541,100
Mar 16, 2026	42.71	43.84	42.39	43.80	43.80	2.58%	1,639,100
Mar 13, 2026	42.20	43.27	42.20	42.70	42.70	0.38%	1,250,000
Mar 12, 2026	43.68	43.76	42.05	42.54	42.54	-2.45%	1,864,400
Mar 11, 2026	44.30	44.37	43.43	43.61	43.61	-1.38%	1,480,700
Mar 10, 2026	43.61	44.53	43.61	44.22	44.22	2.74%	1,788,699
Mar 9, 2026	43.88	43.88	41.70	43.04	43.04	-4.29%	3,248,900
Mar 6, 2026	45.20	46.18	44.80	44.97	44.97	-1.06%	2,354,600
Mar 5, 2026	46.70	47.27	45.01	45.45	45.45	-1.20%	2,468,500
Mar 4, 2026	45.78	46.97	45.62	46.00	46.00	-0.22%	1,889,800
Mar 3, 2026	47.74	49.30	46.10	46.10	46.10	-3.03%	3,612,300
Mar 2, 2026	49.74	50.18	46.16	47.54	47.54	-5.56%	6,148,400
Feb 27, 2026	51.51	51.87	50.05	50.34	50.34	-2.72%	2,285,400
Feb 26, 2026	50.22	52.00	50.22	51.75	51.75	3.29%	2,362,690
Feb 25, 2026	49.12	50.33	48.69	50.10	50.10	2.14%	2,388,800
Feb 24, 2026	48.76	49.57	48.53	49.05	49.05	0.86%	1,790,188
Feb 13, 2026	48.55	49.48	48.40	48.63	48.63	0.08%	1,573,600
Feb 12, 2026	48.07	48.75	47.41	48.59	48.59	1.19%	1,761,702
Feb 11, 2026	47.88	48.33	47.51	48.02	48.02	0.15%	1,342,500
Feb 10, 2026	47.70	48.17	47.60	47.95	47.95	0.21%	996,100
Feb 9, 2026	47.00	47.95	46.54	47.85	47.85	2.00%	1,689,900
Feb 6, 2026	46.29	47.85	45.90	46.91	46.91	1.21%	1,525,600
Feb 5, 2026	47.86	48.12	46.21	46.35	46.35	-3.16%	1,744,200
Feb 4, 2026	47.95	48.37	47.45	47.86	47.86	-0.60%	1,990,800
Feb 3, 2026	48.40	48.60	47.53	48.15	48.15	0.94%	2,205,600
Feb 2, 2026	48.12	49.64	47.70	47.70	47.70	-1.24%	3,846,602
Jan 30, 2026	47.65	49.90	47.53	48.30	48.30	5.46%	5,989,885
Jan 29, 2026	44.31	47.30	44.20	45.80	45.80	2.55%	3,097,480
Jan 28, 2026	45.80	46.70	44.22	44.66	44.66	-2.83%	2,810,000
Jan 27, 2026	46.92	47.11	44.90	45.96	45.96	-2.32%	2,506,513
Jan 26, 2026	48.11	48.59	46.63	47.05	47.05	-3.17%	2,909,600
Jan 23, 2026	48.73	49.14	47.70	48.59	48.59	-1.00%	2,507,688
Jan 22, 2026	48.88	49.69	48.00	49.08	49.08	0.41%	2,450,805
Jan 21, 2026	48.76	49.03	47.30	48.88	48.88	-0.75%	3,271,054
Jan 20, 2026	47.00	50.19	46.50	49.25	49.25	5.62%	4,451,622
Jan 19, 2026	45.80	47.29	45.76	46.63	46.63	1.86%	2,465,800
Jan 16, 2026	45.45	46.08	45.00	45.78	45.78	1.28%	1,887,600
Jan 15, 2026	44.27	45.68	44.08	45.20	45.20	1.44%	1,983,500
Jan 14, 2026	45.42	45.76	44.00	44.56	44.56	-1.87%	3,486,478
Jan 13, 2026	45.45	46.60	44.54	45.41	45.41	0.11%	2,919,747
Jan 12, 2026	45.50	45.68	44.20	45.36	45.36	0.38%	3,614,359
Jan 9, 2026	43.61	45.20	43.50	45.19	45.19	3.65%	3,835,200
Jan 8, 2026	43.45	44.28	43.19	43.60	43.60	0.32%	2,328,759
Jan 7, 2026	42.70	43.66	42.53	43.46	43.46	1.64%	2,791,888
Jan 6, 2026	42.75	43.11	42.39	42.76	42.76	-0.49%	2,693,766
Jan 5, 2026	43.18	43.85	42.95	42.97	42.97	0.35%	2,253,625
Dec 31, 2025	43.20	43.39	42.50	42.82	42.82	-0.88%	1,652,420
Dec 30, 2025	43.15	44.00	42.90	43.20	43.20	0.23%	2,494,537
Dec 29, 2025	43.35	43.35	42.59	43.10	43.10	-0.62%	2,102,142
Dec 26, 2025	42.01	43.56	41.81	43.37	43.37	2.55%	3,996,942
Dec 25, 2025	41.08	42.43	40.81	42.29	42.29	2.70%	2,731,500
Dec 24, 2025	40.65	41.35	40.24	41.18	41.18	1.60%	2,164,800
Dec 23, 2025	40.90	40.97	40.26	40.53	40.53	-0.86%	1,920,143
Dec 22, 2025	41.32	41.64	40.61	40.88	40.88	-0.58%	2,503,042
Dec 19, 2025	40.07	41.12	40.01	41.12	41.12	3.06%	2,210,264
Dec 18, 2025	40.81	40.87	39.89	39.90	39.90	-2.73%	2,470,902
Dec 17, 2025	40.21	41.19	39.99	41.02	41.02	1.28%	2,729,836
Dec 16, 2025	42.35	42.96	40.50	40.50	40.50	-4.88%	3,869,806
Dec 15, 2025	42.09	43.75	41.69	42.58	42.58	-0.49%	5,611,000
Dec 12, 2025	40.74	42.83	40.15	42.79	42.79	4.95%	6,705,669
Dec 11, 2025	39.70	41.25	38.89	40.77	40.77	3.69%	6,762,761
Dec 10, 2025	38.82	39.35	38.30	39.32	39.32	2.29%	2,394,920
Dec 9, 2025	38.31	39.10	38.31	38.44	38.44	-0.18%	1,793,300
Dec 8, 2025	38.28	38.93	38.17	38.51	38.51	0.92%	1,960,641
Dec 5, 2025	37.70	38.20	37.38	38.16	38.16	0.98%	999,914
Dec 4, 2025	37.75	38.25	37.53	37.79	37.79	-0.34%	1,076,370
Dec 3, 2025	37.99	38.31	37.71	37.92	37.92	-0.21%	1,154,070
Dec 2, 2025	38.30	38.34	37.92	38.00	38.00	-0.63%	968,800
Dec 1, 2025	38.38	38.52	38.15	38.24	38.24	-0.52%	1,242,800
Nov 28, 2025	38.02	38.85	37.86	38.44	38.44	1.16%	2,217,900
Nov 27, 2025	38.00	38.34	37.63	38.00	38.00	0.48%	951,000