Suzhou Institute of Building Science Group Co.,Ltd (SHA:603183)
China · Delayed Price · Currency is CNY 4.810
+0.030 (0.63%)
Oct 21, 2026, 3:00 PM CST
SHA:603183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.78 | 4.87 | 4.75 | 4.81 | 4.81 | 0.63% | 15,487,700 |
| Oct 20, 2026 | 4.76 | 4.84 | 4.73 | 4.78 | 4.78 | - | 10,349,960 |
| Oct 19, 2026 | 4.70 | 4.81 | 4.63 | 4.78 | 4.78 | 0.63% | 19,813,551 |
| Oct 16, 2026 | 4.85 | 4.90 | 4.70 | 4.75 | 4.75 | -1.04% | 24,297,400 |
| Oct 15, 2026 | 4.99 | 5.00 | 4.79 | 4.80 | 4.80 | -4.57% | 35,322,855 |
| Oct 14, 2026 | 5.07 | 5.11 | 4.98 | 5.03 | 5.03 | -1.57% | 24,484,257 |
| Oct 13, 2026 | 5.00 | 5.16 | 4.90 | 5.11 | 5.11 | 0.99% | 36,510,798 |
| Oct 12, 2026 | 5.06 | 5.16 | 4.97 | 5.06 | 5.06 | - | 33,834,620 |
| Oct 9, 2026 | 5.19 | 5.33 | 4.76 | 5.06 | 5.06 | -2.50% | 64,161,520 |
| Sep 29, 2026 | 5.15 | 5.28 | 5.06 | 5.19 | 5.19 | 1.17% | 25,490,283 |
| Sep 28, 2026 | 4.94 | 5.19 | 4.90 | 5.13 | 5.13 | 4.27% | 25,053,341 |
| Sep 24, 2026 | 4.98 | 5.04 | 4.91 | 4.92 | 4.92 | -1.40% | 9,245,443 |
| Sep 23, 2026 | 5.04 | 5.05 | 4.87 | 4.99 | 4.99 | -1.19% | 14,802,700 |
| Sep 22, 2026 | 5.01 | 5.11 | 4.90 | 5.05 | 5.05 | 1.00% | 20,873,377 |
| Sep 21, 2026 | 5.11 | 5.20 | 4.93 | 5.00 | 5.00 | -2.53% | 24,947,916 |
| Sep 18, 2026 | 4.95 | 5.30 | 4.90 | 5.13 | 5.13 | 4.27% | 40,866,377 |
| Sep 17, 2026 | 4.64 | 4.99 | 4.56 | 4.92 | 4.92 | 6.26% | 32,441,739 |
| Sep 16, 2026 | 4.47 | 4.65 | 4.43 | 4.63 | 4.63 | 3.35% | 12,804,720 |
| Sep 15, 2026 | 4.67 | 4.69 | 4.45 | 4.48 | 4.48 | -4.27% | 13,543,155 |
| Sep 14, 2026 | 4.66 | 4.77 | 4.63 | 4.68 | 4.68 | -1.06% | 14,787,735 |
| Sep 11, 2026 | 5.00 | 5.00 | 4.58 | 4.73 | 4.73 | -5.78% | 29,984,632 |
| Sep 10, 2026 | 4.94 | 5.07 | 4.86 | 5.02 | 5.02 | 1.62% | 15,476,371 |
| Sep 9, 2026 | 4.93 | 4.95 | 4.86 | 4.94 | 4.94 | 0.41% | 12,201,326 |
| Sep 8, 2026 | 4.89 | 4.94 | 4.85 | 4.92 | 4.92 | 0.41% | 10,853,074 |
| Sep 7, 2026 | 4.87 | 4.94 | 4.82 | 4.90 | 4.90 | 0.41% | 12,547,267 |
| Sep 4, 2026 | 4.80 | 5.12 | 4.77 | 4.88 | 4.88 | 1.88% | 27,884,321 |
| Sep 3, 2026 | 4.88 | 4.94 | 4.75 | 4.79 | 4.79 | -1.64% | 13,365,191 |
| Sep 2, 2026 | 4.83 | 4.89 | 4.71 | 4.87 | 4.87 | 0.83% | 10,917,470 |
| Sep 1, 2026 | 4.83 | 4.89 | 4.79 | 4.83 | 4.83 | - | 10,158,430 |
| Aug 31, 2026 | 4.76 | 4.92 | 4.75 | 4.83 | 4.83 | 1.05% | 15,741,309 |
| Aug 28, 2026 | 4.68 | 4.85 | 4.68 | 4.78 | 4.78 | 1.92% | 12,021,570 |
| Aug 27, 2026 | 4.72 | 4.75 | 4.65 | 4.69 | 4.69 | -0.85% | 10,259,080 |
| Aug 26, 2026 | 4.71 | 4.80 | 4.69 | 4.73 | 4.73 | 0.42% | 9,275,000 |
| Aug 25, 2026 | 4.61 | 4.78 | 4.56 | 4.71 | 4.71 | 1.07% | 11,203,920 |
| Aug 24, 2026 | 4.75 | 4.76 | 4.52 | 4.66 | 4.66 | -2.31% | 16,067,051 |
| Aug 21, 2026 | 4.58 | 4.78 | 4.52 | 4.77 | 4.77 | 4.15% | 13,228,949 |
| Aug 20, 2026 | 4.58 | 4.68 | 4.53 | 4.58 | 4.58 | 0.22% | 10,341,960 |
| Aug 19, 2026 | 4.73 | 4.74 | 4.54 | 4.57 | 4.57 | -3.38% | 14,503,423 |
| Aug 18, 2026 | 4.79 | 4.94 | 4.67 | 4.73 | 4.73 | -0.84% | 20,514,198 |
| Aug 17, 2026 | 4.64 | 4.87 | 4.50 | 4.77 | 4.77 | 3.25% | 22,735,902 |
| Aug 14, 2026 | 4.71 | 4.75 | 4.55 | 4.62 | 4.62 | -1.28% | 12,797,874 |
| Aug 13, 2026 | 4.66 | 4.76 | 4.61 | 4.68 | 4.68 | - | 14,616,617 |
| Aug 12, 2026 | 4.65 | 4.73 | 4.60 | 4.68 | 4.68 | 1.30% | 13,865,184 |
| Aug 11, 2026 | 4.64 | 4.68 | 4.55 | 4.62 | 4.62 | -1.28% | 22,752,226 |
| Aug 10, 2026 | 4.57 | 4.70 | 4.40 | 4.68 | 4.68 | 1.96% | 28,064,384 |
| Aug 7, 2026 | 4.58 | 4.65 | 4.43 | 4.59 | 4.59 | 0.44% | 23,292,829 |
| Aug 6, 2026 | 4.40 | 4.59 | 4.40 | 4.57 | 4.57 | 2.93% | 34,853,982 |
| Aug 5, 2026 | 4.25 | 4.45 | 4.13 | 4.44 | 4.44 | 5.97% | 29,036,323 |
| Aug 4, 2026 | 4.09 | 4.19 | 4.07 | 4.19 | 4.19 | 2.95% | 16,002,048 |
| Aug 3, 2026 | 4.09 | 4.13 | 4.04 | 4.07 | 4.07 | -0.49% | 12,554,158 |