Suzhou Institute of Building Science Group Co.,Ltd (SHA:603183)
China · Delayed Price · Currency is CNY 4.770
+0.150 (3.25%)
Aug 17, 2026, 3:00 PM CST
SHA:603183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,002,040 |
| Aug 3, 2026 | 4.09 | 4.13 | 4.04 | 4.07 | 4.07 | -0.49% | 12,554,150 |
| 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% | 19,370,260 |
| 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% | 21,902,020 |
| 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% | 12,160,700 |
| 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 |
| Jun 29, 2026 | 3.59 | 3.65 | 3.42 | 3.56 | 3.56 | -0.56% | 15,490,102 |
| Jun 26, 2026 | 3.54 | 3.61 | 3.48 | 3.58 | 3.58 | 0.56% | 11,831,284 |
| Jun 25, 2026 | 3.62 | 3.66 | 3.52 | 3.56 | 3.56 | -1.93% | 10,548,041 |
| Jun 24, 2026 | 3.77 | 3.79 | 3.60 | 3.63 | 3.63 | -3.71% | 10,970,345 |
| Jun 23, 2026 | 3.66 | 3.85 | 3.63 | 3.77 | 3.77 | 2.72% | 11,234,274 |
| Jun 22, 2026 | 3.61 | 3.69 | 3.47 | 3.67 | 3.67 | 0.82% | 11,639,580 |
| Jun 18, 2026 | 3.65 | 3.69 | 3.58 | 3.64 | 3.64 | -0.82% | 9,029,202 |
| Jun 17, 2026 | 3.76 | 3.78 | 3.66 | 3.67 | 3.67 | -2.91% | 9,126,146 |
| Jun 16, 2026 | 3.83 | 3.85 | 3.66 | 3.78 | 3.78 | -1.31% | 10,564,490 |
| Jun 15, 2026 | 3.85 | 3.94 | 3.78 | 3.83 | 3.83 | - | 9,732,900 |
| Jun 12, 2026 | 3.80 | 3.85 | 3.72 | 3.83 | 3.83 | 1.86% | 9,505,006 |
| Jun 11, 2026 | 3.82 | 3.85 | 3.70 | 3.76 | 3.76 | -2.34% | 7,351,774 |
| Jun 10, 2026 | 3.85 | 3.92 | 3.77 | 3.85 | 3.85 | -0.77% | 8,437,300 |
| Jun 9, 2026 | 3.88 | 3.97 | 3.81 | 3.88 | 3.88 | - | 8,910,600 |
| Jun 8, 2026 | 3.92 | 4.05 | 3.83 | 3.88 | 3.88 | -2.76% | 13,046,200 |