SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	57.57	57.69	53.59	54.19	54.19	-2.95%	26,868,940
Jan 21, 2026	52.00	57.50	51.45	55.84	55.84	6.56%	37,737,960
Jan 20, 2026	53.49	55.00	51.07	52.40	52.40	-2.06%	44,396,840
Jan 19, 2026	51.00	54.04	51.00	53.50	53.50	8.89%	64,263,170
Jan 16, 2026	45.01	49.13	45.01	49.13	49.13	10.01%	34,269,910
Jan 15, 2026	43.50	44.68	43.31	44.66	44.66	1.99%	11,855,480
Jan 14, 2026	43.94	44.85	43.04	43.79	43.79	0.16%	16,116,180
Jan 13, 2026	45.20	45.25	43.58	43.72	43.72	-3.15%	13,739,220
Jan 12, 2026	44.97	45.48	44.66	45.14	45.14	1.32%	15,920,150
Jan 9, 2026	44.90	45.11	44.40	44.55	44.55	-1.46%	14,577,440
Jan 8, 2026	44.99	46.15	44.58	45.21	45.21	-4.42%	21,061,290
Jan 7, 2026	46.90	47.58	46.03	47.30	47.30	3.68%	22,114,960
Jan 6, 2026	44.35	47.09	44.22	45.62	45.62	3.40%	18,723,280
Jan 5, 2026	43.80	44.29	43.33	44.12	44.12	1.85%	10,582,950
Dec 31, 2025	44.50	44.50	43.20	43.32	43.32	-1.10%	7,517,416
Dec 30, 2025	43.68	44.82	43.66	43.80	43.80	-0.25%	6,790,484
Dec 29, 2025	44.52	44.87	43.82	43.91	43.91	-1.50%	8,193,278
Dec 26, 2025	45.10	45.63	44.41	44.58	44.58	-1.59%	9,624,911
Dec 25, 2025	45.78	45.88	45.06	45.30	45.30	0.67%	11,902,680
Dec 24, 2025	43.59	45.00	43.59	45.00	45.00	3.09%	11,930,920
Dec 23, 2025	43.64	44.15	43.36	43.65	43.65	-0.07%	10,403,800
Dec 22, 2025	41.81	44.40	41.81	43.68	43.68	4.52%	16,498,450
Dec 19, 2025	41.77	42.49	41.55	41.79	41.79	1.68%	8,510,416
Dec 18, 2025	41.01	42.05	40.78	41.10	41.10	-0.70%	6,371,827
Dec 17, 2025	40.51	41.48	40.15	41.39	41.39	1.52%	6,428,881
Dec 16, 2025	40.80	41.45	40.21	40.77	40.77	-0.22%	6,601,215
Dec 15, 2025	41.51	42.10	40.84	40.86	40.86	-2.53%	5,249,779
Dec 12, 2025	41.01	42.18	40.80	41.92	41.92	2.04%	6,612,957
Dec 11, 2025	42.35	42.35	41.08	41.08	41.08	-2.12%	6,870,594
Dec 10, 2025	41.92	42.18	41.57	41.97	41.97	-0.24%	5,384,368
Dec 9, 2025	42.84	43.16	42.06	42.07	42.07	-1.87%	7,439,160
Dec 8, 2025	42.50	43.06	42.09	42.87	42.87	2.19%	8,383,282
Dec 5, 2025	42.01	42.13	41.26	41.95	41.95	-0.14%	5,087,992
Dec 4, 2025	41.60	42.35	40.97	42.01	42.01	0.94%	5,979,929
Dec 3, 2025	42.13	42.32	41.40	41.62	41.62	-1.07%	5,165,064
Dec 2, 2025	42.60	42.75	41.94	42.07	42.07	-2.05%	5,510,180
Dec 1, 2025	42.58	43.21	42.09	42.95	42.95	1.58%	6,895,496
Nov 28, 2025	41.95	42.50	41.61	42.28	42.28	0.55%	5,753,971
Nov 27, 2025	42.01	43.23	41.99	42.05	42.05	-0.07%	8,725,592
Nov 26, 2025	41.70	42.75	41.25	42.08	42.08	0.43%	7,963,990
Nov 25, 2025	42.00	42.77	41.83	41.90	41.90	1.65%	9,300,450
Nov 24, 2025	41.14	41.55	40.62	41.22	41.22	0.56%	7,679,256
Nov 21, 2025	42.90	43.66	40.81	40.99	40.99	-6.71%	14,734,840
Nov 20, 2025	45.22	45.66	43.70	43.94	43.94	-1.83%	10,142,090
Nov 19, 2025	46.80	47.18	44.60	44.76	44.76	-5.13%	16,146,910
Nov 18, 2025	46.85	48.35	46.03	47.18	47.18	0.70%	13,356,330
Nov 17, 2025	47.10	48.80	46.64	46.85	46.85	-2.42%	12,709,760
Nov 14, 2025	48.88	49.41	47.00	48.01	48.01	-3.21%	15,601,650
Nov 13, 2025	50.55	51.41	49.60	49.60	49.60	-2.75%	20,874,450
Nov 12, 2025	49.99	51.71	48.48	51.00	51.00	0.59%	21,420,210