SHA:600783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,530,200
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%	15,051,540
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
Aug 11, 2026	16.39	17.46	16.25	17.15	17.15	-4.83%	37,395,590
Aug 10, 2026	18.53	18.60	17.50	18.02	18.02	-2.33%	30,289,684
Aug 7, 2026	18.45	18.65	17.79	18.45	18.45	0.60%	37,056,080
Aug 6, 2026	17.80	18.72	17.61	18.34	18.34	1.21%	37,103,580
Aug 5, 2026	17.06	18.29	17.00	18.12	18.12	6.21%	33,775,330
Aug 4, 2026	16.97	17.41	16.68	17.06	17.06	0.53%	28,522,064
Aug 3, 2026	16.08	17.05	15.91	16.97	16.97	5.60%	29,710,199
Jul 31, 2026	15.45	16.15	15.40	16.07	16.07	3.34%	24,386,608
Jul 30, 2026	15.10	15.86	15.01	15.55	15.55	2.98%	25,909,264
Jul 29, 2026	14.70	15.22	14.60	15.10	15.10	2.79%	21,252,559
Jul 28, 2026	14.55	15.10	14.48	14.69	14.69	-0.34%	19,610,075
Jul 27, 2026	14.23	14.90	14.18	14.74	14.74	3.29%	17,326,234
Jul 24, 2026	14.43	14.85	14.14	14.27	14.27	-2.79%	17,056,042
Jul 23, 2026	14.35	14.86	14.35	14.68	14.68	1.24%	15,970,140
Jul 22, 2026	14.35	14.85	14.30	14.50	14.50	-0.28%	15,047,048