SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.83	55.77	54.20	54.70	54.70	-2.23%	12,719,801
May 7, 2026	55.49	55.98	54.70	55.95	55.95	2.01%	14,834,264
May 6, 2026	56.48	57.30	54.76	54.85	54.85	1.89%	21,588,933
Apr 30, 2026	53.98	55.25	53.41	53.83	53.83	0.06%	16,728,604
Apr 29, 2026	53.18	54.39	52.68	53.80	53.80	-1.59%	23,025,403
Apr 28, 2026	52.50	54.67	52.50	54.67	54.67	10.00%	16,157,420
Apr 27, 2026	49.55	50.50	49.31	49.70	49.70	0.04%	8,742,928
Apr 24, 2026	50.20	50.77	49.63	49.68	49.68	-1.60%	8,198,322
Apr 23, 2026	51.71	52.18	49.89	50.49	50.49	-1.94%	12,132,303
Apr 22, 2026	50.02	51.60	50.02	51.49	51.49	1.96%	13,358,505
Apr 21, 2026	50.85	51.18	50.08	50.50	50.50	-0.63%	8,428,240
Apr 20, 2026	50.77	51.38	50.05	50.82	50.82	0.30%	12,242,571
Apr 17, 2026	49.00	51.40	48.55	50.67	50.67	2.80%	16,112,383
Apr 16, 2026	49.36	50.26	49.01	49.29	49.29	-	10,359,922
Apr 15, 2026	51.05	51.29	48.98	49.29	49.29	-3.45%	15,704,211
Apr 14, 2026	51.32	51.98	49.85	51.05	51.05	1.09%	26,854,735
Apr 13, 2026	45.45	50.50	45.20	50.50	50.50	10.00%	21,801,470
Apr 10, 2026	46.72	47.35	45.90	45.91	45.91	-0.97%	13,040,218
Apr 9, 2026	44.16	47.20	44.06	46.36	46.36	3.97%	16,925,471
Apr 8, 2026	43.48	44.65	43.26	44.59	44.59	5.17%	10,477,012
Apr 7, 2026	42.30	42.80	41.94	42.40	42.40	2.09%	5,777,445
Apr 3, 2026	42.07	42.36	41.51	41.53	41.53	-0.62%	4,221,140
Apr 2, 2026	42.83	42.83	41.50	41.79	41.79	-2.43%	5,366,147
Apr 1, 2026	43.01	43.22	42.60	42.83	42.83	1.93%	5,107,872
Mar 31, 2026	42.85	43.14	41.65	42.02	42.02	-2.80%	6,128,319
Mar 30, 2026	42.32	43.66	42.26	43.23	43.23	0.30%	5,022,529
Mar 27, 2026	41.63	43.34	41.31	43.10	43.10	1.44%	6,538,872
Mar 26, 2026	42.80	43.26	42.08	42.49	42.49	-2.70%	6,881,025
Mar 25, 2026	43.89	44.78	43.27	43.67	43.67	0.39%	9,151,442
Mar 24, 2026	41.70	43.98	40.56	43.50	43.50	6.28%	15,676,870
Mar 23, 2026	42.00	42.86	40.85	40.93	40.93	-5.65%	12,343,940
Mar 20, 2026	45.90	46.10	43.38	43.38	43.38	-4.83%	12,078,330
Mar 19, 2026	46.25	46.90	45.04	45.58	45.58	-4.32%	13,524,330
Mar 18, 2026	46.99	47.75	46.25	47.64	47.64	3.21%	13,302,827
Mar 17, 2026	48.10	48.18	46.00	46.16	46.16	-3.51%	9,842,685
Mar 16, 2026	45.00	49.08	44.02	47.84	47.84	5.89%	17,958,150
Mar 13, 2026	45.24	46.43	44.92	45.18	45.18	-1.38%	6,999,006
Mar 12, 2026	46.70	47.10	45.30	45.81	45.81	-2.30%	8,373,700
Mar 11, 2026	46.48	48.43	46.48	46.89	46.89	0.39%	11,424,250
Mar 10, 2026	45.99	47.29	45.99	46.71	46.71	4.90%	12,620,640
Mar 9, 2026	45.00	45.14	42.90	44.53	44.53	-4.24%	13,764,510
Mar 6, 2026	45.18	47.75	45.18	46.50	46.50	2.02%	10,667,570
Mar 5, 2026	46.14	46.93	45.25	45.58	45.58	1.45%	10,069,620
Mar 4, 2026	44.51	46.57	44.51	44.93	44.93	-1.75%	9,613,283
Mar 3, 2026	49.31	49.57	45.56	45.73	45.73	-7.15%	20,001,180
Mar 2, 2026	49.15	50.31	49.05	49.25	49.25	-3.30%	13,352,645
Feb 27, 2026	51.00	51.31	49.60	50.93	50.93	-1.93%	11,730,610
Feb 26, 2026	50.50	52.92	50.19	51.93	51.93	2.77%	16,177,460
Feb 25, 2026	48.17	50.80	47.41	50.53	50.53	4.21%	16,062,430
Feb 24, 2026	48.50	49.40	48.33	48.49	48.49	1.68%	10,392,070