Suzhou Institute of Building Science Group Co.,Ltd (SHA:603183)
China · Delayed Price · Currency is CNY 4.530
+0.130 (2.95%)
May 22, 2026, 3:00 PM CST
SHA:603183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.42 | 4.57 | 4.34 | 4.52 | - | 2.73% | 12,588,655 |
| May 21, 2026 | 4.65 | 4.67 | 4.36 | 4.40 | 4.40 | -4.35% | 15,111,740 |
| May 20, 2026 | 4.72 | 4.73 | 4.56 | 4.60 | 4.60 | -2.75% | 11,573,140 |
| May 19, 2026 | 4.77 | 4.80 | 4.64 | 4.73 | 4.73 | -0.42% | 9,795,087 |
| May 18, 2026 | 4.73 | 4.77 | 4.62 | 4.75 | 4.75 | 0.42% | 11,638,530 |
| May 15, 2026 | 4.79 | 4.82 | 4.67 | 4.73 | 4.73 | -0.63% | 12,948,720 |
| May 14, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.76 | -0.83% | 12,474,750 |
| May 13, 2026 | 4.81 | 4.86 | 4.76 | 4.80 | 4.80 | 0.21% | 12,242,400 |
| May 12, 2026 | 4.86 | 4.88 | 4.75 | 4.79 | 4.79 | -1.64% | 13,576,640 |
| May 11, 2026 | 4.90 | 4.94 | 4.78 | 4.87 | 4.87 | -0.61% | 16,242,170 |
| May 8, 2026 | 4.90 | 4.91 | 4.84 | 4.90 | 4.90 | 1.03% | 13,485,630 |
| May 7, 2026 | 4.88 | 4.95 | 4.83 | 4.85 | 4.85 | -0.41% | 16,790,700 |
| May 6, 2026 | 4.88 | 4.97 | 4.83 | 4.87 | 4.87 | -0.61% | 19,422,120 |
| Apr 30, 2026 | 4.80 | 4.94 | 4.80 | 4.90 | 4.90 | 1.66% | 16,023,510 |
| Apr 29, 2026 | 4.80 | 4.88 | 4.76 | 4.82 | 4.82 | 0.42% | 14,708,530 |
| Apr 28, 2026 | 4.79 | 4.85 | 4.73 | 4.80 | 4.80 | 0.42% | 21,837,040 |
| Apr 27, 2026 | 4.64 | 4.80 | 4.55 | 4.78 | 4.78 | 2.80% | 22,156,650 |
| Apr 24, 2026 | 4.68 | 4.70 | 4.52 | 4.65 | 4.65 | -1.48% | 25,281,798 |
| Apr 23, 2026 | 4.58 | 4.94 | 4.49 | 4.72 | 4.72 | 3.28% | 32,897,680 |
| Apr 22, 2026 | 4.64 | 4.65 | 4.55 | 4.57 | 4.57 | -1.30% | 9,763,919 |
| Apr 21, 2026 | 4.62 | 4.73 | 4.57 | 4.63 | 4.63 | 0.22% | 17,491,340 |
| Apr 20, 2026 | 4.61 | 4.64 | 4.53 | 4.62 | 4.62 | 0.65% | 12,661,090 |
| Apr 17, 2026 | 4.63 | 4.64 | 4.53 | 4.59 | 4.59 | -0.86% | 9,775,820 |
| Apr 16, 2026 | 4.48 | 4.65 | 4.44 | 4.63 | 4.63 | 3.58% | 12,422,960 |
| Apr 15, 2026 | 4.50 | 4.53 | 4.42 | 4.47 | 4.47 | -0.22% | 12,591,280 |
| Apr 14, 2026 | 4.61 | 4.62 | 4.40 | 4.48 | 4.48 | -1.97% | 16,511,330 |
| Apr 13, 2026 | 4.62 | 4.62 | 4.50 | 4.57 | 4.57 | -0.87% | 9,616,095 |
| Apr 10, 2026 | 4.50 | 4.65 | 4.50 | 4.61 | 4.61 | 2.67% | 9,590,013 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.48 | 4.49 | 4.49 | -2.81% | 10,878,000 |
| Apr 8, 2026 | 4.53 | 4.63 | 4.49 | 4.62 | 4.62 | 4.29% | 14,951,930 |
| Apr 7, 2026 | 4.20 | 4.43 | 4.18 | 4.43 | 4.43 | 4.73% | 17,788,660 |
| Apr 3, 2026 | 4.53 | 4.56 | 4.21 | 4.23 | 4.23 | -6.62% | 17,203,730 |
| Apr 2, 2026 | 4.70 | 4.71 | 4.46 | 4.53 | 4.53 | -2.79% | 12,956,620 |
| Apr 1, 2026 | 4.74 | 4.77 | 4.60 | 4.66 | 4.66 | 0.43% | 12,085,240 |
| Mar 31, 2026 | 4.67 | 4.77 | 4.60 | 4.64 | 4.64 | -0.64% | 15,340,150 |
| Mar 30, 2026 | 4.56 | 4.68 | 4.50 | 4.67 | 4.67 | 1.74% | 14,561,500 |
| Mar 27, 2026 | 4.45 | 4.59 | 4.44 | 4.59 | 4.59 | 2.00% | 9,949,895 |
| Mar 26, 2026 | 4.60 | 4.65 | 4.47 | 4.50 | 4.50 | -1.96% | 12,205,360 |
| Mar 25, 2026 | 4.46 | 4.61 | 4.44 | 4.59 | 4.59 | 3.38% | 12,848,000 |
| Mar 24, 2026 | 4.33 | 4.45 | 4.20 | 4.44 | 4.44 | 6.47% | 19,831,279 |
| Mar 23, 2026 | 4.43 | 4.43 | 4.12 | 4.17 | 4.17 | -6.92% | 22,219,580 |
| Mar 20, 2026 | 4.70 | 4.73 | 4.45 | 4.48 | 4.48 | -4.48% | 19,250,610 |
| Mar 19, 2026 | 4.78 | 4.81 | 4.67 | 4.69 | 4.69 | -2.29% | 12,268,780 |
| Mar 18, 2026 | 4.74 | 4.80 | 4.68 | 4.80 | 4.80 | 1.69% | 10,997,830 |
| Mar 17, 2026 | 4.82 | 4.87 | 4.70 | 4.72 | 4.72 | -2.28% | 9,329,043 |
| Mar 16, 2026 | 4.81 | 4.90 | 4.78 | 4.83 | 4.83 | - | 10,178,360 |
| Mar 13, 2026 | 4.83 | 4.92 | 4.81 | 4.83 | 4.83 | -0.41% | 8,152,175 |
| Mar 12, 2026 | 4.88 | 4.91 | 4.83 | 4.85 | 4.85 | -0.61% | 8,087,717 |
| Mar 11, 2026 | 4.94 | 4.98 | 4.84 | 4.88 | 4.88 | -1.41% | 9,887,020 |
| Mar 10, 2026 | 4.83 | 4.95 | 4.81 | 4.95 | 4.95 | 2.91% | 15,453,780 |