SHA:600783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.80	13.20	12.68	13.12	13.12	3.31%	10,093,316
Oct 27, 2026	13.34	13.50	12.69	12.70	12.70	-4.15%	7,876,300
Oct 26, 2026	13.29	13.50	13.15	13.25	13.25	-0.60%	7,782,553
Oct 23, 2026	12.80	13.38	12.33	13.33	13.33	1.76%	12,427,331
Oct 22, 2026	13.48	13.63	13.10	13.10	13.10	-3.18%	7,104,794
Oct 21, 2026	13.50	13.71	13.46	13.53	13.53	0.59%	6,785,700
Oct 20, 2026	13.42	13.55	13.10	13.45	13.45	0.98%	7,650,030
Oct 19, 2026	13.25	13.40	12.99	13.32	13.32	-0.22%	7,961,500
Oct 16, 2026	13.45	13.76	13.25	13.35	13.35	0.68%	12,215,609
Oct 15, 2026	13.55	13.88	13.23	13.26	13.26	-4.60%	16,514,047
Oct 14, 2026	13.78	13.95	13.60	13.90	13.90	0.65%	12,632,216
Oct 13, 2026	13.59	13.92	13.28	13.81	13.81	0.15%	11,042,442
Oct 12, 2026	14.10	14.20	13.78	13.79	13.79	-2.34%	7,619,490
Oct 9, 2026	14.22	14.34	13.71	14.12	14.12	-0.63%	11,870,497
Oct 8, 2026	14.23	14.65	14.12	14.21	14.21	-2.13%	9,898,204
Sep 30, 2026	14.90	14.90	14.51	14.52	14.52	-0.68%	7,022,968
Sep 29, 2026	14.69	14.92	14.57	14.62	14.62	-0.88%	6,881,996
Sep 28, 2026	15.28	15.34	14.63	14.75	14.75	-3.59%	10,208,816
Sep 24, 2026	15.40	15.84	15.27	15.30	15.30	-1.16%	11,806,371
Sep 23, 2026	15.50	15.66	15.41	15.48	15.48	-0.26%	8,067,400
Sep 22, 2026	15.65	15.80	15.49	15.52	15.52	-0.51%	8,628,700
Sep 21, 2026	15.48	15.85	15.44	15.60	15.60	1.63%	12,166,660
Sep 18, 2026	14.92	15.38	14.92	15.35	15.35	3.16%	15,938,501
Sep 17, 2026	15.26	15.40	14.74	14.88	14.88	-2.30%	22,943,900
Sep 16, 2026	15.35	15.51	14.91	15.23	15.23	-0.78%	22,845,221
Sep 15, 2026	15.56	15.68	15.30	15.35	15.35	-1.92%	10,648,202
Sep 14, 2026	15.70	15.91	15.59	15.65	15.65	-0.89%	13,192,056
Sep 11, 2026	15.75	15.95	15.35	15.79	15.79	-1.25%	11,650,502
Sep 10, 2026	15.87	16.04	15.73	15.99	15.99	0.25%	9,572,700
Sep 9, 2026	16.10	16.19	15.83	15.95	15.95	-0.99%	10,554,950
Sep 8, 2026	16.02	16.34	16.02	16.11	16.11	0.56%	13,569,550
Sep 7, 2026	15.50	16.17	15.41	16.02	16.02	3.02%	16,213,980
Sep 4, 2026	15.62	15.93	15.40	15.55	15.55	0.39%	15,704,189
Sep 3, 2026	15.78	15.85	15.39	15.49	15.49	-1.53%	12,199,483
Sep 2, 2026	15.84	15.87	15.53	15.73	15.73	-1.32%	10,266,845
Sep 1, 2026	16.03	16.23	15.85	15.94	15.94	-0.87%	15,051,545
Aug 31, 2026	15.80	16.35	15.77	16.08	16.08	1.45%	18,873,904
Aug 28, 2026	16.08	16.28	15.82	15.85	15.85	-1.86%	19,806,403
Aug 27, 2026	16.15	16.44	16.03	16.15	16.15	-0.19%	17,049,099
Aug 26, 2026	16.28	16.55	16.18	16.18	16.18	-1.52%	13,233,224
Aug 25, 2026	15.87	16.49	15.70	16.43	16.43	2.05%	15,683,200
Aug 24, 2026	16.75	16.92	15.70	16.10	16.10	-5.85%	24,423,486
Aug 21, 2026	18.37	18.51	16.99	17.10	17.10	-8.16%	32,331,501
Aug 20, 2026	19.38	19.54	18.17	18.62	18.62	-7.78%	80,466,545
Aug 19, 2026	20.19	20.19	19.83	20.19	20.19	10.03%	44,432,372
Aug 18, 2026	18.70	18.88	18.32	18.35	18.35	-2.86%	20,706,169
Aug 17, 2026	18.50	18.91	18.25	18.89	18.89	2.89%	20,031,037
Aug 14, 2026	18.55	18.78	17.92	18.36	18.36	-0.97%	21,208,868
Aug 13, 2026	17.71	19.05	17.71	18.54	18.54	5.04%	36,088,479
Aug 12, 2026	17.30	18.16	17.00	17.65	17.65	2.92%	28,558,330