SHA:601083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.49	11.60	11.40	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
Jul 3, 2026	10.25	10.38	10.19	10.31	10.31	1.28%	3,677,313
Jul 2, 2026	9.98	10.25	9.98	10.18	10.18	1.80%	5,078,123
Jul 1, 2026	9.87	10.08	9.83	10.00	10.00	0.60%	4,395,700
Jun 30, 2026	10.19	10.22	9.87	9.94	9.94	-2.55%	5,078,724
Jun 29, 2026	10.04	10.24	9.68	10.20	10.20	2.41%	6,223,775
Jun 26, 2026	10.19	10.20	9.96	9.96	9.96	-2.16%	5,154,509
Jun 25, 2026	10.75	10.76	10.17	10.18	10.18	-5.46%	8,295,386
Jun 24, 2026	11.45	11.63	11.30	11.38	10.77	-	9,824,100
Jun 23, 2026	11.26	11.44	11.22	11.38	10.77	0.80%	5,009,204
Jun 22, 2026	11.22	11.31	10.97	11.29	10.68	0.27%	5,582,618
Jun 18, 2026	11.36	11.46	11.23	11.26	10.65	-1.14%	4,509,764
Jun 17, 2026	11.38	11.50	11.31	11.39	10.78	0.53%	5,409,137
Jun 16, 2026	11.45	11.45	11.17	11.33	10.72	-1.99%	8,904,237
Jun 15, 2026	11.19	11.65	11.19	11.56	10.94	4.62%	14,018,940
Jun 12, 2026	10.71	11.09	10.71	11.05	10.46	3.27%	10,038,180
Jun 11, 2026	10.73	10.77	10.62	10.70	10.12	-0.47%	5,273,500
Jun 10, 2026	10.70	10.80	10.66	10.75	10.17	0.19%	5,972,583
Jun 9, 2026	10.85	10.88	10.66	10.73	10.15	-0.56%	5,877,236
Jun 8, 2026	11.06	11.12	10.68	10.79	10.21	-3.05%	8,337,100
Jun 5, 2026	11.09	11.31	11.08	11.13	10.53	0.45%	5,289,300
Jun 4, 2026	11.30	11.37	11.04	11.08	10.48	-2.03%	5,301,372
Jun 3, 2026	11.46	11.51	11.26	11.31	10.70	-1.74%	5,730,100
Jun 2, 2026	11.56	11.66	11.45	11.51	10.89	-0.78%	5,500,083
Jun 1, 2026	11.35	11.64	11.34	11.60	10.98	1.84%	6,169,200
May 29, 2026	11.37	11.48	11.32	11.39	10.78	0.44%	5,439,925
May 28, 2026	11.45	11.58	11.20	11.34	10.73	-1.31%	6,258,800
May 27, 2026	11.69	11.76	11.46	11.49	10.87	-2.38%	6,780,200
May 26, 2026	11.79	11.92	11.64	11.77	11.14	-0.84%	6,727,863
May 25, 2026	11.69	11.97	11.61	11.87	11.23	1.54%	9,432,343