SHA:601083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	11.83	11.97	11.80	11.92	11.92	0.76%	7,449,593
Jan 28, 2026	11.86	11.94	11.81	11.83	11.83	-0.08%	5,485,700
Jan 27, 2026	11.91	11.98	11.79	11.84	11.84	-0.75%	7,004,975
Jan 26, 2026	11.94	11.97	11.70	11.93	11.93	0.34%	10,289,940
Jan 23, 2026	11.99	12.03	11.87	11.89	11.89	-0.59%	6,632,367
Jan 22, 2026	11.88	11.99	11.86	11.96	11.96	0.59%	5,888,781
Jan 21, 2026	11.91	11.98	11.86	11.89	11.89	-0.50%	7,000,701
Jan 20, 2026	11.85	11.96	11.79	11.95	11.95	1.01%	7,615,585
Jan 19, 2026	11.74	11.84	11.68	11.83	11.83	1.46%	7,095,100
Jan 16, 2026	11.66	11.71	11.57	11.66	11.66	0.17%	6,526,818
Jan 15, 2026	11.52	11.71	11.47	11.64	11.64	1.13%	6,572,656
Jan 14, 2026	11.54	11.71	11.40	11.51	11.51	-0.69%	9,907,559
Jan 13, 2026	11.52	11.67	11.49	11.59	11.59	0.52%	9,816,134
Jan 12, 2026	11.43	11.53	11.38	11.53	11.53	0.87%	7,607,187
Jan 9, 2026	11.40	11.47	11.34	11.43	11.43	0.53%	5,209,116
Jan 8, 2026	11.42	11.48	11.36	11.37	11.37	-0.35%	6,219,967
Jan 7, 2026	11.45	11.52	11.39	11.41	11.41	-0.17%	7,182,514
Jan 6, 2026	11.16	11.43	11.16	11.43	11.43	2.33%	10,885,611
Jan 5, 2026	11.17	11.21	11.10	11.17	11.17	0.09%	7,738,142
Dec 31, 2025	11.16	11.23	11.14	11.16	11.16	-0.18%	3,849,796
Dec 30, 2025	11.19	11.27	11.12	11.18	11.18	-0.27%	5,729,547
Dec 29, 2025	11.48	11.49	11.20	11.21	11.21	-2.10%	7,954,928
Dec 26, 2025	11.56	11.56	11.43	11.45	11.45	-0.69%	5,478,604
Dec 25, 2025	11.49	11.63	11.49	11.53	11.53	0.35%	5,728,319
Dec 24, 2025	11.47	11.53	11.45	11.49	11.49	-0.17%	5,167,600
Dec 23, 2025	11.59	11.67	11.46	11.51	11.51	-0.69%	6,156,818
Dec 22, 2025	11.58	11.67	11.48	11.59	11.59	0.09%	6,921,542
Dec 19, 2025	11.32	11.58	11.30	11.58	11.58	2.30%	8,864,534
Dec 18, 2025	11.27	11.46	11.24	11.32	11.32	-	8,109,352
Dec 17, 2025	11.26	11.34	11.22	11.32	11.32	0.18%	5,284,585
Dec 16, 2025	11.35	11.38	11.24	11.30	11.30	-0.53%	4,795,600
Dec 15, 2025	11.21	11.39	11.19	11.36	11.36	1.16%	5,431,200
Dec 12, 2025	11.37	11.42	11.22	11.23	11.23	-1.23%	7,447,700
Dec 11, 2025	11.34	11.39	11.24	11.37	11.37	0.09%	7,045,820
Dec 10, 2025	11.21	11.40	11.20	11.36	11.36	0.98%	5,349,855
Dec 9, 2025	11.32	11.38	11.24	11.25	11.25	-0.79%	4,406,500
Dec 8, 2025	11.36	11.39	11.27	11.34	11.34	-0.09%	6,269,347
Dec 5, 2025	11.29	11.36	11.23	11.35	11.35	0.09%	4,921,200
Dec 4, 2025	11.35	11.47	11.29	11.34	11.34	0.09%	5,258,200
Dec 3, 2025	11.26	11.34	11.23	11.33	11.33	0.62%	4,091,900
Dec 2, 2025	11.32	11.33	11.22	11.26	11.26	-0.71%	4,317,515
Dec 1, 2025	11.24	11.36	11.20	11.34	11.34	1.16%	7,817,961
Nov 28, 2025	11.14	11.21	11.09	11.21	11.21	0.72%	4,427,303
Nov 27, 2025	11.13	11.20	11.08	11.13	11.13	-0.09%	4,034,874
Nov 26, 2025	11.19	11.25	11.12	11.14	11.14	-0.36%	5,771,474
Nov 25, 2025	11.12	11.27	11.06	11.18	11.18	0.63%	6,785,454
Nov 24, 2025	11.13	11.21	11.03	11.11	11.11	0.18%	8,353,500
Nov 21, 2025	11.43	11.47	11.07	11.09	11.09	-3.23%	10,599,300
Nov 20, 2025	11.53	11.62	11.45	11.46	11.46	-0.61%	6,143,573
Nov 19, 2025	11.66	11.68	11.47	11.53	11.53	-0.86%	8,996,100