SHA:601083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.45	11.58	11.20	11.34	11.34	-1.31%	6,258,800
May 27, 2026	11.69	11.76	11.46	11.49	11.49	-2.38%	6,780,200
May 26, 2026	11.79	11.92	11.64	11.77	11.77	-0.84%	6,727,863
May 25, 2026	11.69	11.97	11.61	11.87	11.87	1.54%	9,432,343
May 22, 2026	11.69	11.84	11.53	11.69	11.69	0.34%	6,420,443
May 21, 2026	11.76	12.10	11.64	11.65	11.65	-0.85%	9,759,513
May 20, 2026	11.70	11.79	11.61	11.75	11.75	-0.09%	6,012,413
May 19, 2026	11.79	11.89	11.68	11.76	11.76	-0.17%	7,380,259
May 18, 2026	11.90	11.94	11.71	11.78	11.78	-1.01%	7,575,700
May 15, 2026	12.33	12.33	11.86	11.90	11.90	-3.64%	11,627,070
May 14, 2026	12.29	12.48	12.20	12.35	12.35	0.82%	11,235,200
May 13, 2026	12.24	12.33	12.18	12.25	12.25	0.16%	6,425,091
May 12, 2026	12.34	12.40	12.21	12.23	12.23	-0.81%	7,182,800
May 11, 2026	12.46	12.52	12.20	12.33	12.33	-1.36%	11,339,800
May 8, 2026	12.21	12.57	12.21	12.50	12.50	1.87%	10,333,550
May 7, 2026	12.34	12.38	12.16	12.27	12.27	-	8,036,600
May 6, 2026	12.19	12.39	12.15	12.27	12.27	1.32%	11,169,070
Apr 30, 2026	12.39	12.44	11.93	12.11	12.11	-3.20%	13,734,900
Apr 29, 2026	12.37	12.54	12.31	12.51	12.51	1.30%	8,747,831
Apr 28, 2026	12.46	12.57	12.24	12.35	12.35	-0.48%	7,773,000
Apr 27, 2026	12.56	12.71	12.41	12.41	12.41	-1.19%	7,807,600
Apr 24, 2026	12.85	12.87	12.40	12.56	12.56	-2.71%	12,305,270
Apr 23, 2026	13.01	13.05	12.86	12.91	12.91	-1.22%	7,792,600
Apr 22, 2026	13.13	13.25	13.00	13.07	13.07	-0.53%	8,404,735
Apr 21, 2026	12.97	13.15	12.86	13.14	13.14	1.23%	10,262,600
Apr 20, 2026	12.71	13.11	12.66	12.98	12.98	2.20%	13,543,020
Apr 17, 2026	12.77	12.80	12.63	12.70	12.70	-0.55%	7,867,956
Apr 16, 2026	12.90	12.91	12.66	12.77	12.77	-1.01%	10,950,840
Apr 15, 2026	12.93	12.96	12.74	12.90	12.90	0.31%	8,549,530
Apr 14, 2026	13.18	13.30	12.78	12.86	12.86	-2.06%	13,755,680
Apr 13, 2026	13.10	13.23	12.88	13.13	13.13	-0.45%	14,065,350
Apr 10, 2026	13.30	13.33	13.12	13.19	13.19	0.61%	13,072,000
Apr 9, 2026	13.07	13.30	13.07	13.11	13.11	-0.68%	14,437,380
Apr 8, 2026	12.93	13.29	12.81	13.20	13.20	1.69%	21,632,390
Apr 7, 2026	12.99	13.13	12.90	12.98	12.98	-0.08%	19,415,220
Apr 3, 2026	13.16	13.45	12.97	12.99	12.99	-1.29%	27,518,310
Apr 2, 2026	12.79	13.27	12.70	13.16	13.16	1.78%	54,399,970
Apr 1, 2026	12.56	12.93	12.56	12.93	12.93	10.04%	18,906,680
Mar 31, 2026	12.04	12.10	11.66	11.75	11.75	-2.49%	10,813,500
Mar 30, 2026	12.00	12.09	11.89	12.05	12.05	-0.25%	5,830,893
Mar 27, 2026	12.01	12.13	11.92	12.08	12.08	-0.41%	7,696,500
Mar 26, 2026	12.03	12.30	11.99	12.13	12.13	1.00%	8,724,664
Mar 25, 2026	11.95	12.10	11.78	12.01	12.01	1.35%	8,706,064
Mar 24, 2026	11.56	11.90	11.44	11.85	11.85	3.95%	12,557,180
Mar 23, 2026	11.84	11.84	11.31	11.40	11.40	-4.20%	14,344,720
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