Suzhou Institute of Building Science Group Co.,Ltd (SHA:603183)
China · Delayed Price · Currency is CNY 4.900
+0.020 (0.41%)
Sep 7, 2026, 3:00 PM CST
SHA:603183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4.01 | 4.15 | 3.99 | 4.09 | 4.09 | 2.25% | 21,549,328 |
| Jul 30, 2026 | 4.12 | 4.18 | 3.96 | 4.00 | 4.00 | -3.85% | 21,382,063 |
| Jul 29, 2026 | 4.04 | 4.31 | 4.03 | 4.16 | 4.16 | 1.96% | 27,475,535 |
| Jul 28, 2026 | 4.01 | 4.15 | 4.00 | 4.08 | 4.08 | 0.25% | 14,708,380 |
| Jul 27, 2026 | 4.01 | 4.14 | 3.96 | 4.07 | 4.07 | 1.24% | 19,370,262 |
| Jul 24, 2026 | 3.96 | 4.09 | 3.82 | 4.02 | 4.02 | 1.01% | 26,959,808 |
| Jul 23, 2026 | 3.81 | 4.08 | 3.79 | 3.98 | 3.98 | 4.46% | 21,902,022 |
| Jul 22, 2026 | 3.69 | 3.87 | 3.67 | 3.81 | 3.81 | 2.42% | 19,588,680 |
| Jul 21, 2026 | 3.81 | 3.82 | 3.50 | 3.72 | 3.72 | -2.11% | 33,067,344 |
| Jul 20, 2026 | 3.98 | 4.13 | 3.75 | 3.80 | 3.80 | -4.52% | 31,706,010 |
| Jul 17, 2026 | 4.13 | 4.26 | 3.94 | 3.98 | 3.98 | -1.97% | 25,374,400 |
| Jul 16, 2026 | 4.17 | 4.24 | 4.02 | 4.06 | 4.06 | -3.10% | 25,298,600 |
| Jul 15, 2026 | 4.04 | 4.36 | 4.00 | 4.19 | 4.19 | 2.44% | 31,651,336 |
| Jul 14, 2026 | 4.13 | 4.17 | 3.99 | 4.09 | 4.09 | 0.99% | 29,548,419 |
| Jul 13, 2026 | 4.42 | 4.47 | 4.03 | 4.05 | 4.05 | -8.78% | 54,949,510 |
| Jul 10, 2026 | 4.22 | 4.68 | 4.17 | 4.44 | 4.44 | 4.47% | 83,198,236 |
| Jul 9, 2026 | 4.06 | 4.30 | 3.85 | 4.25 | 4.25 | 4.94% | 82,502,529 |
| Jul 8, 2026 | 3.69 | 4.05 | 3.67 | 4.05 | 4.05 | 10.05% | 55,963,219 |
| Jul 7, 2026 | 3.82 | 3.94 | 3.68 | 3.68 | 3.68 | -2.90% | 20,509,947 |
| Jul 6, 2026 | 3.70 | 3.84 | 3.70 | 3.79 | 3.79 | 1.07% | 12,160,705 |
| Jul 3, 2026 | 3.69 | 3.78 | 3.67 | 3.75 | 3.75 | 1.90% | 10,596,529 |
| Jul 2, 2026 | 3.68 | 3.79 | 3.66 | 3.68 | 3.68 | 0.27% | 12,419,820 |
| Jul 1, 2026 | 3.55 | 3.74 | 3.52 | 3.67 | 3.67 | 3.38% | 14,260,933 |
| Jun 30, 2026 | 3.56 | 3.61 | 3.49 | 3.55 | 3.55 | -0.28% | 12,168,070 |