SHA:600783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.47	22.57	20.90	21.08	21.08	-5.85%	28,699,250
May 28, 2026	21.33	23.02	21.12	22.39	22.39	4.19%	33,806,790
May 27, 2026	23.65	24.05	21.49	21.49	21.49	-10.01%	34,393,900
May 26, 2026	23.68	24.17	23.26	23.88	23.88	-0.33%	25,627,150
May 25, 2026	24.04	24.96	23.65	23.96	23.96	-1.84%	36,817,850
May 22, 2026	24.00	24.57	23.55	24.41	24.41	2.61%	35,807,908
May 21, 2026	23.24	25.56	23.15	23.79	23.79	1.36%	64,531,530
May 20, 2026	22.02	23.85	21.41	23.47	23.47	6.01%	48,424,210
May 19, 2026	22.32	23.49	21.88	22.14	22.14	0.36%	38,840,140
May 18, 2026	20.55	22.96	20.52	22.06	22.06	5.70%	45,714,140
May 15, 2026	21.56	21.75	20.70	20.87	20.87	-4.09%	28,724,360
May 14, 2026	23.57	23.60	21.76	21.76	21.76	-7.33%	37,068,400
May 13, 2026	23.82	23.95	23.02	23.48	23.48	-2.69%	40,526,760
May 12, 2026	24.49	25.38	24.01	24.13	24.13	-0.82%	44,975,850
May 11, 2026	25.79	26.30	23.95	24.33	24.33	-2.05%	72,546,580
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%	16,257,560
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