SHA:601083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.14	12.24	11.90	11.90	11.90	-1.41%	12,402,100
Mar 19, 2026	12.29	12.34	12.02	12.07	12.07	-2.74%	11,674,700
Mar 18, 2026	12.25	12.49	12.14	12.41	12.41	0.98%	14,960,200
Mar 17, 2026	12.19	12.40	12.17	12.29	12.29	0.16%	15,984,670
Mar 16, 2026	12.12	12.29	12.05	12.27	12.27	1.57%	13,344,320
Mar 13, 2026	12.05	12.26	12.01	12.08	12.08	-0.17%	11,659,100
Mar 12, 2026	12.10	12.16	11.98	12.10	12.10	0.58%	12,005,060
Mar 11, 2026	12.13	12.18	11.88	12.03	12.03	-0.82%	13,106,120
Mar 10, 2026	12.00	12.33	12.00	12.13	12.13	0.33%	17,636,030
Mar 9, 2026	12.36	12.67	12.01	12.09	12.09	-2.11%	24,296,320
Mar 6, 2026	12.20	12.44	11.96	12.35	12.35	0.82%	18,683,060
Mar 5, 2026	12.40	12.47	12.13	12.25	12.25	-2.47%	32,377,990
Mar 4, 2026	13.80	13.81	12.36	12.56	12.56	-8.52%	57,180,111
Mar 3, 2026	12.48	13.73	12.48	13.73	13.73	10.02%	59,837,110
Mar 2, 2026	12.99	12.99	12.39	12.48	12.48	-0.40%	25,456,870
Feb 27, 2026	12.23	12.61	12.23	12.53	12.53	2.45%	15,132,880
Feb 26, 2026	12.06	12.32	12.06	12.23	12.23	1.33%	11,479,510
Feb 25, 2026	11.97	12.20	11.91	12.07	12.07	1.09%	14,087,490
Feb 24, 2026	11.68	11.99	11.68	11.94	11.94	4.01%	17,262,540
Feb 13, 2026	12.10	12.17	11.48	11.48	11.48	-4.17%	18,450,880
Feb 12, 2026	11.82	12.08	11.82	11.98	11.98	1.18%	8,384,290
Feb 11, 2026	11.82	11.90	11.79	11.84	11.84	0.51%	5,683,800
Feb 10, 2026	11.85	11.85	11.72	11.78	11.78	-0.34%	5,115,237
Feb 9, 2026	11.90	11.92	11.80	11.82	11.82	-	5,854,957
Feb 6, 2026	11.81	11.92	11.77	11.82	11.82	-0.34%	5,318,998
Feb 5, 2026	11.84	11.93	11.75	11.86	11.86	-0.08%	6,188,084
Feb 4, 2026	11.63	11.90	11.61	11.87	11.87	1.89%	8,023,194
Feb 3, 2026	11.74	11.80	11.55	11.65	11.65	0.43%	7,693,794
Feb 2, 2026	11.94	11.95	11.60	11.60	11.60	-3.25%	12,837,561
Jan 30, 2026	11.87	12.02	11.81	11.99	11.99	0.59%	7,000,500
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