SHA:601083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	11.27	11.45	11.22	11.25	11.25	-0.88%	4,228,900
Aug 11, 2026	11.40	11.49	11.29	11.35	11.35	-0.35%	4,614,500
Aug 10, 2026	11.10	11.44	11.07	11.39	11.39	2.61%	7,986,850
Aug 7, 2026	11.17	11.22	11.05	11.10	11.10	-0.89%	4,499,912
Aug 6, 2026	11.25	11.32	11.12	11.20	11.20	-1.06%	4,984,140
Aug 5, 2026	11.31	11.42	11.24	11.32	11.32	0.09%	5,009,927
Aug 4, 2026	11.54	11.58	11.31	11.31	11.31	-1.91%	5,870,122
Aug 3, 2026	11.49	11.60	11.40	11.53	11.53	0.52%	5,681,022
Jul 31, 2026	11.30	11.50	11.20	11.47	11.47	0.70%	6,331,328
Jul 30, 2026	11.23	11.55	11.20	11.39	11.39	0.71%	10,935,068
Jul 29, 2026	10.83	11.35	10.79	11.31	11.31	4.43%	13,184,987
Jul 28, 2026	10.71	10.85	10.57	10.83	10.83	1.40%	5,826,458
Jul 27, 2026	10.70	10.74	10.53	10.68	10.68	0.38%	5,367,447
Jul 24, 2026	10.73	10.86	10.63	10.64	10.64	-1.12%	4,634,302
Jul 23, 2026	10.68	10.79	10.58	10.76	10.76	0.47%	3,600,900
Jul 22, 2026	10.64	10.72	10.50	10.71	10.71	0.66%	5,204,699
Jul 21, 2026	10.59	10.74	10.52	10.64	10.64	0.47%	7,337,984
Jul 20, 2026	10.51	10.68	10.42	10.59	10.59	1.24%	6,885,731
Jul 17, 2026	10.65	10.72	10.43	10.46	10.46	-1.13%	5,868,557
Jul 16, 2026	10.70	10.75	10.51	10.58	10.58	-0.66%	5,233,500
Jul 15, 2026	10.40	10.70	10.38	10.65	10.65	1.82%	5,030,502
Jul 14, 2026	10.30	10.50	10.15	10.46	10.46	2.35%	5,994,084
Jul 13, 2026	10.19	10.34	10.14	10.22	10.22	-0.29%	5,149,039
Jul 10, 2026	10.25	10.30	10.14	10.25	10.25	0.10%	3,372,700
Jul 9, 2026	10.46	10.51	10.21	10.24	10.24	-2.10%	4,440,878
Jul 8, 2026	10.47	10.58	10.36	10.46	10.46	-0.19%	3,699,098
Jul 7, 2026	10.72	10.75	10.34	10.48	10.48	-2.06%	5,298,278
Jul 6, 2026	10.32	10.77	10.27	10.70	10.70	3.78%	7,636,889