SHA:601083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.47	12.68	12.28	12.65	12.65	1.85%	6,018,100
Oct 28, 2026	12.49	12.58	12.27	12.42	12.42	-0.48%	6,722,200
Oct 27, 2026	12.35	12.77	12.33	12.48	12.48	1.71%	8,276,300
Oct 26, 2026	12.44	12.59	12.18	12.27	12.27	-1.29%	7,234,027
Oct 23, 2026	12.59	12.66	12.36	12.43	12.43	-1.43%	9,181,600
Oct 22, 2026	13.33	13.46	12.57	12.61	12.61	-5.40%	10,968,369
Oct 21, 2026	13.51	13.62	13.26	13.33	13.33	-1.55%	7,168,200
Oct 20, 2026	13.50	13.67	13.42	13.54	13.54	-0.44%	6,820,138
Oct 19, 2026	13.57	13.85	13.35	13.60	13.60	-0.58%	9,852,900
Oct 16, 2026	13.56	14.16	13.43	13.68	13.68	1.63%	14,291,030
Oct 15, 2026	13.42	13.80	13.30	13.46	13.46	-1.97%	12,099,700
Oct 14, 2026	13.61	13.88	13.42	13.73	13.73	0.88%	11,186,000
Oct 13, 2026	13.31	13.76	13.12	13.61	13.61	1.64%	11,338,228
Oct 12, 2026	13.37	13.89	13.33	13.39	13.39	0.07%	16,872,899
Oct 9, 2026	13.00	13.42	12.78	13.38	13.38	2.76%	12,964,886
Oct 8, 2026	12.80	13.24	12.78	13.02	13.02	2.92%	13,055,295
Sep 30, 2026	12.70	12.84	12.55	12.65	12.65	0.24%	4,046,186
Sep 29, 2026	12.74	12.82	12.58	12.62	12.62	-1.17%	4,472,238
Sep 28, 2026	12.88	12.92	12.69	12.77	12.77	0.16%	5,876,700
Sep 24, 2026	12.81	12.95	12.70	12.75	12.75	-0.23%	4,575,516
Sep 23, 2026	12.70	13.04	12.63	12.78	12.78	0.24%	6,413,800
Sep 22, 2026	12.92	13.04	12.52	12.75	12.75	-2.07%	9,540,310
Sep 21, 2026	12.56	13.06	12.56	13.02	13.02	3.66%	11,497,283
Sep 18, 2026	12.43	12.62	12.16	12.56	12.56	1.13%	12,716,624
Sep 17, 2026	12.11	12.57	11.86	12.42	12.42	2.73%	13,702,280
Sep 16, 2026	12.18	12.20	11.95	12.09	12.09	-0.25%	7,881,499
Sep 15, 2026	12.19	12.27	12.02	12.12	12.12	-0.74%	7,080,217
Sep 14, 2026	12.18	12.33	11.98	12.21	12.21	1.67%	13,450,753
Sep 11, 2026	12.68	12.78	11.78	12.01	12.01	-5.95%	21,782,277
Sep 10, 2026	13.22	13.28	12.72	12.77	12.77	-2.67%	14,814,300
Sep 9, 2026	12.90	13.26	12.65	13.12	13.12	1.39%	16,089,707
Sep 8, 2026	13.14	13.20	12.88	12.94	12.94	-1.52%	7,966,900
Sep 7, 2026	13.26	13.40	12.96	13.14	13.14	-0.68%	11,640,300
Sep 4, 2026	13.05	13.37	12.89	13.23	13.23	1.77%	17,102,299
Sep 3, 2026	12.38	13.11	12.38	13.00	13.00	4.92%	22,042,294
Sep 2, 2026	12.98	13.19	12.33	12.39	12.39	-5.49%	19,423,266
Sep 1, 2026	13.25	13.42	13.09	13.11	13.11	-1.06%	12,689,806
Aug 31, 2026	13.13	13.38	13.02	13.25	13.25	1.15%	13,384,730
Aug 28, 2026	13.11	13.28	12.95	13.10	13.10	-0.98%	17,595,711
Aug 27, 2026	12.81	13.29	12.78	13.23	13.23	2.64%	20,352,160
Aug 26, 2026	12.99	13.38	12.84	12.89	12.89	-1.07%	27,465,102
Aug 25, 2026	13.11	13.48	12.64	13.03	13.03	-0.61%	39,561,171
Aug 24, 2026	11.98	13.11	11.94	13.11	13.11	9.98%	43,939,503
Aug 21, 2026	11.64	12.06	11.52	11.92	11.92	2.58%	15,197,258
Aug 20, 2026	11.39	11.77	11.39	11.62	11.62	1.22%	9,078,137
Aug 19, 2026	11.41	11.58	11.29	11.48	11.48	1.23%	11,276,241
Aug 18, 2026	11.19	11.42	11.17	11.34	11.34	1.43%	5,495,600
Aug 17, 2026	11.11	11.20	11.02	11.18	11.18	0.81%	3,196,600
Aug 14, 2026	11.21	11.22	11.07	11.09	11.09	-0.89%	2,913,900
Aug 13, 2026	11.28	11.29	11.16	11.19	11.19	-0.53%	3,429,400