SHA:600783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	22.18	23.55	21.30	21.31	21.24	-2.92%	35,435,550
Jun 11, 2026	22.13	22.45	21.61	21.95	21.87	-1.79%	19,219,900
Jun 10, 2026	22.80	23.34	21.78	22.35	22.27	-3.25%	28,314,100
Jun 9, 2026	22.92	23.34	21.98	23.10	23.02	2.80%	26,078,764
Jun 8, 2026	22.83	24.10	22.15	22.47	22.39	-4.75%	25,694,739
Jun 5, 2026	24.01	24.76	23.40	23.59	23.51	-2.28%	43,235,190
Jun 4, 2026	23.25	24.45	23.13	24.14	24.06	3.65%	43,746,710
Jun 3, 2026	21.43	23.54	21.28	23.29	23.21	8.83%	62,540,000
Jun 2, 2026	21.10	22.20	20.82	21.40	21.33	2.29%	28,657,110
Jun 1, 2026	20.82	21.66	20.68	20.92	20.85	-0.76%	17,135,050
May 29, 2026	22.47	22.57	20.90	21.08	21.01	-5.85%	28,699,250
May 28, 2026	21.33	23.02	21.12	22.39	22.31	4.19%	33,806,790
May 27, 2026	23.65	24.05	21.49	21.49	21.42	-10.01%	34,393,900
May 26, 2026	23.68	24.17	23.26	23.88	23.80	-0.33%	25,627,150
May 25, 2026	24.04	24.96	23.65	23.96	23.88	-1.84%	36,817,850
May 22, 2026	24.00	24.57	23.55	24.41	24.33	2.61%	35,807,900