SHA:600783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	28,522,060
Aug 3, 2026	16.08	17.05	15.91	16.97	16.97	5.60%	29,710,190
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%	17,056,040
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%	15,047,040
Jul 21, 2026	14.50	14.78	13.66	14.54	14.54	0.62%	20,734,070
Jul 20, 2026	14.48	14.83	13.60	14.45	14.45	0.70%	20,476,822
Jul 17, 2026	15.54	15.63	14.30	14.35	14.35	-8.19%	18,051,270
Jul 16, 2026	15.65	15.98	15.40	15.63	15.63	-1.51%	11,554,150
Jul 15, 2026	16.15	16.71	15.76	15.87	15.87	-4.17%	16,778,420
Jul 14, 2026	17.30	17.30	16.16	16.56	16.56	-7.80%	26,484,593
Jul 13, 2026	19.48	19.50	17.96	17.96	17.96	-9.97%	25,664,954
Jul 10, 2026	18.95	21.18	18.65	19.95	19.95	2.99%	43,451,770
Jul 9, 2026	19.36	20.41	18.25	19.37	19.37	-0.92%	39,236,800
Jul 8, 2026	19.12	20.09	18.18	19.55	19.55	2.68%	54,238,180
Jul 7, 2026	20.05	20.20	18.90	19.04	19.04	-5.04%	24,688,450
Jul 6, 2026	22.04	22.37	20.05	20.05	20.05	-10.01%	44,859,055
Jul 3, 2026	21.53	23.49	21.53	22.28	22.28	4.36%	61,679,849
Jul 2, 2026	22.36	22.97	21.33	21.35	21.35	-2.56%	54,597,310
Jul 1, 2026	20.20	21.91	20.10	21.91	21.91	9.99%	48,907,877
Jun 30, 2026	19.89	19.92	19.41	19.92	19.92	9.99%	16,371,474
Jun 29, 2026	19.39	19.55	17.86	18.11	18.11	-8.54%	28,976,690
Jun 26, 2026	18.67	20.48	18.15	19.80	19.80	5.24%	37,437,510
Jun 25, 2026	20.00	20.29	18.34	18.88	18.82	-6.16%	32,613,176
Jun 24, 2026	20.27	20.63	19.15	20.12	20.05	-1.42%	26,901,107
Jun 23, 2026	21.02	21.39	20.41	20.41	20.34	-4.58%	26,134,615
Jun 22, 2026	21.50	21.64	20.25	21.39	21.32	1.23%	42,025,822
Jun 18, 2026	19.86	21.92	19.45	21.13	21.06	6.02%	56,832,720
Jun 17, 2026	20.70	21.39	19.70	19.93	19.86	-4.41%	28,893,430
Jun 16, 2026	22.50	22.80	20.71	20.85	20.78	-4.27%	36,988,850
Jun 15, 2026	20.89	21.85	20.70	21.78	21.71	2.21%	24,984,480