SHA:600783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.80	21.02	19.77	20.67	20.67	2.33%	13,484,190
Mar 26, 2026	20.40	20.51	19.98	20.20	20.20	-0.49%	9,845,044
Mar 25, 2026	20.10	20.60	20.10	20.30	20.30	1.20%	9,688,300
Mar 24, 2026	20.07	20.17	19.40	20.06	20.06	2.03%	12,633,850
Mar 23, 2026	20.25	20.58	19.48	19.66	19.66	-4.52%	16,257,563
Mar 20, 2026	21.68	21.75	20.33	20.59	20.59	-3.87%	15,292,510
Mar 19, 2026	21.85	22.09	21.35	21.42	21.42	-2.24%	16,666,610
Mar 18, 2026	21.10	22.22	20.88	21.91	21.91	3.89%	21,563,920
Mar 17, 2026	21.53	21.85	21.03	21.09	21.09	-2.09%	11,899,680
Mar 16, 2026	21.84	22.18	21.15	21.54	21.54	-0.14%	15,191,870
Mar 13, 2026	22.32	22.48	21.49	21.57	21.57	-4.22%	21,778,500
Mar 12, 2026	23.00	23.15	22.22	22.52	22.52	-3.55%	35,535,550
Mar 11, 2026	22.64	24.00	22.50	23.35	23.35	3.50%	47,458,470
Mar 10, 2026	22.46	22.90	22.34	22.56	22.56	0.89%	11,051,300
Mar 9, 2026	21.89	22.39	21.65	22.36	22.36	0.13%	14,007,152
Mar 6, 2026	22.00	22.75	21.92	22.33	22.33	0.86%	11,568,800
Mar 5, 2026	22.22	22.33	21.93	22.14	22.14	1.42%	13,659,930
Mar 4, 2026	21.30	22.32	21.30	21.83	21.83	-0.27%	17,141,500
Mar 3, 2026	23.89	23.95	21.79	21.89	21.89	-7.48%	29,588,190
Mar 2, 2026	23.80	24.26	23.43	23.66	23.66	-1.83%	23,306,138
Feb 27, 2026	23.88	24.43	23.80	24.10	24.10	-0.21%	19,541,380
Feb 26, 2026	23.86	24.53	23.73	24.15	24.15	1.22%	29,345,930
Feb 25, 2026	23.20	24.07	23.15	23.86	23.86	3.02%	22,517,330
Feb 24, 2026	23.06	23.68	22.99	23.16	23.16	1.58%	18,284,900
Feb 13, 2026	23.24	23.35	22.75	22.80	22.80	-1.85%	14,415,200
Feb 12, 2026	23.50	23.54	23.16	23.23	23.23	-1.15%	15,090,180
Feb 11, 2026	23.74	23.96	23.43	23.50	23.50	-1.01%	16,079,350
Feb 10, 2026	24.20	24.33	23.74	23.74	23.74	-2.59%	23,755,440
Feb 9, 2026	24.53	24.66	24.14	24.37	24.37	0.95%	28,497,190
Feb 6, 2026	23.99	24.76	23.84	24.14	24.14	-0.54%	33,163,260
Feb 5, 2026	23.79	24.53	23.72	24.27	24.27	0.08%	24,911,830
Feb 4, 2026	24.10	24.57	23.75	24.25	24.25	0.62%	30,015,420
Feb 3, 2026	23.32	24.18	23.18	24.10	24.10	4.74%	35,487,830
Feb 2, 2026	23.37	23.60	23.01	23.01	23.01	-0.86%	24,974,700
Jan 30, 2026	23.47	23.71	23.03	23.21	23.21	-0.47%	24,145,430
Jan 29, 2026	23.52	24.10	23.23	23.32	23.32	-1.52%	30,055,680
Jan 28, 2026	24.30	24.53	23.43	23.68	23.68	-3.74%	37,970,700
Jan 27, 2026	24.00	24.80	23.91	24.60	24.60	1.78%	46,187,390
Jan 26, 2026	26.80	26.98	24.17	24.17	24.17	-9.98%	62,009,600
Jan 23, 2026	26.20	27.48	25.96	26.85	26.85	6.29%	82,325,720
Jan 22, 2026	24.58	25.49	24.48	25.26	25.26	3.06%	50,234,760
Jan 21, 2026	25.52	25.61	24.45	24.51	24.51	-4.44%	52,291,834
Jan 20, 2026	26.52	27.12	25.08	25.65	25.65	-1.38%	63,319,630
Jan 19, 2026	26.66	28.00	25.88	26.01	26.01	-9.56%	93,116,660
Jan 16, 2026	28.76	29.97	28.76	28.76	28.76	-9.98%	58,391,360
Jan 15, 2026	31.95	32.75	31.95	31.95	31.95	-10.00%	14,727,743
Jan 14, 2026	37.03	37.94	35.50	35.50	35.50	-9.99%	96,439,520
Jan 13, 2026	38.00	39.44	32.55	39.44	39.44	10.01%	150,202,100
Jan 12, 2026	35.85	35.85	35.85	35.85	35.85	10.00%	11,730,490
Jan 9, 2026	32.59	32.59	32.59	32.59	32.59	9.99%	6,514,229