SHA:600783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	29.63	29.63	29.63	29.63	29.63	9.99%	2,302,375
Jan 7, 2026	26.94	26.94	26.94	26.94	26.94	10.00%	4,985,465
Jan 6, 2026	21.15	24.49	20.61	24.49	24.49	10.02%	84,046,947
Jan 5, 2026	26.00	26.70	22.26	22.26	22.26	-9.99%	125,082,400
Dec 31, 2025	23.66	24.73	23.05	24.73	24.73	10.01%	121,363,600
Dec 30, 2025	25.53	25.53	21.94	22.48	22.48	-3.15%	127,419,000
Dec 29, 2025	23.21	23.21	23.21	23.21	23.21	10.00%	2,234,434
Dec 26, 2025	21.10	21.10	20.58	21.10	21.10	10.01%	29,197,500
Dec 25, 2025	19.17	19.18	17.86	19.18	19.18	9.98%	51,008,260
Dec 24, 2025	16.08	17.44	15.98	17.44	17.44	10.03%	43,611,530
Dec 23, 2025	15.60	16.52	15.53	15.85	15.85	5.53%	64,789,520
Dec 22, 2025	14.98	15.22	14.93	15.02	15.02	0.81%	9,977,366
Dec 19, 2025	14.66	15.04	14.56	14.90	14.90	1.22%	10,827,930
Dec 18, 2025	14.71	15.00	14.53	14.72	14.72	0.14%	11,780,670
Dec 17, 2025	14.75	14.83	14.20	14.70	14.70	-0.54%	13,896,602
Dec 16, 2025	15.11	15.18	14.69	14.78	14.78	-2.70%	11,545,262
Dec 15, 2025	15.23	15.55	15.09	15.19	15.19	-1.24%	10,885,250
Dec 12, 2025	15.43	15.75	15.35	15.38	15.38	-1.73%	16,702,010
Dec 11, 2025	15.19	16.07	15.19	15.65	15.65	3.03%	29,804,750
Dec 10, 2025	15.28	15.36	14.99	15.19	15.19	-1.11%	12,999,270
Dec 9, 2025	15.49	15.62	15.30	15.36	15.36	-1.22%	14,712,870
Dec 8, 2025	15.67	15.92	15.52	15.55	15.55	1.44%	27,911,770
Dec 5, 2025	14.71	15.46	14.61	15.33	15.33	3.23%	27,357,000
Dec 4, 2025	15.15	15.35	14.74	14.85	14.85	-2.37%	34,864,090