SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.60	38.15	34.34	37.89	37.89	9.26%	39,891,051
Jul 31, 2025	34.15	36.12	34.15	34.68	34.68	0.99%	16,706,029
Jul 30, 2025	34.60	35.27	34.01	34.34	34.34	-0.92%	10,593,482
Jul 29, 2025	35.00	35.10	34.31	34.66	34.66	-1.25%	9,425,649
Jul 28, 2025	34.35	35.51	33.90	35.10	35.10	2.54%	13,768,766
Jul 25, 2025	34.12	35.00	34.02	34.23	34.23	0.38%	9,960,441
Jul 24, 2025	33.75	34.46	33.55	34.10	34.10	1.91%	12,267,520
Jul 23, 2025	33.19	34.10	32.85	33.46	33.46	0.75%	10,001,948
Jul 22, 2025	33.28	33.52	33.04	33.21	33.21	-0.48%	5,538,263
Jul 21, 2025	33.50	33.76	33.17	33.37	33.37	-0.42%	5,288,675
Jul 18, 2025	34.02	34.16	33.30	33.51	33.51	-1.00%	6,866,370
Jul 17, 2025	33.36	34.09	33.09	33.85	33.85	1.07%	9,889,095
Jul 16, 2025	32.66	33.98	32.50	33.49	33.49	2.54%	12,397,400
Jul 15, 2025	32.72	32.87	32.33	32.66	32.66	-0.27%	5,050,289
Jul 14, 2025	32.88	33.13	32.73	32.75	32.75	-0.49%	4,023,450
Jul 11, 2025	33.05	33.17	32.60	32.91	32.91	-0.39%	6,392,750
Jul 10, 2025	33.12	33.40	32.89	33.04	33.04	-0.48%	4,702,914
Jul 9, 2025	33.61	33.80	33.13	33.20	33.20	-0.63%	7,792,974
Jul 8, 2025	32.70	34.15	32.56	33.41	33.41	3.12%	10,986,140
Jul 7, 2025	32.80	32.99	32.30	32.40	32.40	-1.22%	4,397,620
Jul 4, 2025	33.56	33.56	32.80	32.80	32.80	-2.26%	6,537,640
Jul 3, 2025	32.88	33.97	32.71	33.56	33.56	2.07%	8,413,534
Jul 2, 2025	33.98	34.22	32.76	32.88	32.88	-3.12%	8,022,214
Jul 1, 2025	34.15	34.69	33.70	33.94	33.94	-	9,091,420
Jun 30, 2025	33.60	35.19	33.52	33.94	33.94	2.54%	11,203,535
Jun 27, 2025	33.60	33.77	33.08	33.10	33.10	-0.84%	8,832,037
Jun 26, 2025	34.00	34.70	33.35	33.38	33.38	-1.59%	11,642,960
Jun 25, 2025	33.80	33.98	33.22	33.92	33.92	0.50%	12,238,093
Jun 24, 2025	32.88	33.87	32.75	33.75	33.75	3.46%	15,010,150
Jun 23, 2025	31.00	33.30	30.78	32.62	32.62	3.85%	13,557,993
Jun 20, 2025	31.30	32.09	31.26	31.41	31.41	0.13%	6,803,075
Jun 19, 2025	31.20	32.09	31.12	31.37	31.37	-0.38%	8,669,792
Jun 18, 2025	30.66	31.88	30.32	31.49	31.49	2.64%	10,327,306
Jun 17, 2025	30.51	31.46	30.07	30.68	30.68	1.35%	8,483,879
Jun 16, 2025	30.15	30.88	30.00	30.27	30.27	0.03%	4,807,506
Jun 13, 2025	31.22	31.45	30.23	30.26	30.26	-3.75%	6,953,300
Jun 12, 2025	31.58	31.97	31.18	31.44	31.44	-1.72%	5,904,941
Jun 11, 2025	31.57	32.52	31.21	31.99	31.59	1.65%	10,756,457
Jun 10, 2025	31.64	31.68	30.91	31.47	31.08	-0.69%	6,205,262
Jun 9, 2025	31.42	31.73	31.36	31.69	31.29	1.12%	5,991,136
Jun 6, 2025	31.75	32.14	31.26	31.34	30.94	-1.14%	9,281,910
Jun 5, 2025	31.51	32.09	31.04	31.70	31.30	-0.66%	16,655,830
Jun 4, 2025	29.22	32.16	29.16	31.91	31.51	9.13%	21,569,568
Jun 3, 2025	29.15	29.51	29.02	29.24	28.88	-0.78%	4,135,324
May 30, 2025	29.89	29.89	29.36	29.47	29.10	-1.83%	3,977,964
May 29, 2025	29.63	30.14	29.57	30.02	29.65	2.60%	6,282,100
May 28, 2025	29.29	29.96	29.07	29.26	28.90	-0.10%	4,715,624
May 27, 2025	30.00	30.03	29.18	29.29	28.92	-2.14%	5,136,885
May 26, 2025	29.91	30.06	29.59	29.93	29.55	-0.27%	4,390,384
May 23, 2025	30.71	30.91	30.01	30.01	29.64	-2.41%	5,146,965