SHA:600783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	23.03	24.84	22.90	24.84	24.84	10.01%	30,953,680
May 7, 2026	22.09	22.98	21.82	22.58	22.58	2.96%	26,988,450
May 6, 2026	21.70	22.27	21.68	21.93	21.93	0.92%	25,118,590
Apr 30, 2026	20.69	22.20	20.69	21.73	21.73	4.72%	38,181,280
Apr 29, 2026	20.80	21.25	20.50	20.75	20.75	-1.19%	23,360,820
Apr 28, 2026	21.60	21.94	20.37	21.00	21.00	-4.81%	37,681,320
Apr 27, 2026	22.53	23.32	21.90	22.06	22.06	-2.56%	45,534,930
Apr 24, 2026	21.88	23.85	21.69	22.64	22.64	4.43%	67,414,800
Apr 23, 2026	21.43	22.96	20.98	21.68	21.68	0.93%	34,700,720
Apr 22, 2026	21.40	21.59	21.22	21.48	21.48	-0.37%	9,910,858
Apr 21, 2026	21.52	21.78	21.35	21.56	21.56	-0.60%	11,745,400
Apr 20, 2026	21.26	21.82	21.20	21.69	21.69	1.69%	17,894,620
Apr 17, 2026	20.68	21.64	20.62	21.33	21.33	2.55%	19,578,090
Apr 16, 2026	20.66	20.89	20.53	20.80	20.80	0.58%	10,626,570
Apr 15, 2026	21.09	21.34	20.65	20.68	20.68	-1.01%	12,908,360
Apr 14, 2026	20.41	20.92	20.24	20.89	20.89	2.65%	15,934,480
Apr 13, 2026	21.02	21.20	20.24	20.35	20.35	-1.02%	14,695,100
Apr 10, 2026	20.92	21.16	20.52	20.56	20.56	-1.15%	13,563,220
Apr 9, 2026	20.99	21.20	20.67	20.80	20.80	-2.26%	14,812,950
Apr 8, 2026	20.43	21.38	20.38	21.28	21.28	6.24%	15,376,440
Apr 7, 2026	20.32	20.32	19.86	20.03	20.03	-0.20%	6,096,049
Apr 3, 2026	20.43	20.73	19.80	20.07	20.07	-1.18%	8,783,499
Apr 2, 2026	20.58	20.76	20.19	20.31	20.31	-1.88%	8,110,627
Apr 1, 2026	21.27	21.55	20.48	20.70	20.70	-1.76%	14,394,100
Mar 31, 2026	21.00	21.85	20.91	21.07	21.07	-	17,282,060
Mar 30, 2026	20.51	21.25	20.38	21.07	21.07	1.94%	12,479,690
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