SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	47.06	48.49	45.50	47.60	47.60	1.82%	22,418,238
Aug 21, 2026	46.56	47.82	45.77	46.75	46.75	-0.15%	16,269,442
Aug 20, 2026	47.41	47.96	46.21	46.82	46.82	0.97%	20,589,140
Aug 19, 2026	49.00	50.59	46.37	46.37	46.37	-10.00%	31,157,390
Aug 18, 2026	49.81	52.87	49.61	51.52	51.52	4.12%	33,419,408
Aug 17, 2026	48.09	49.50	47.39	49.48	49.48	2.55%	28,547,451
Aug 14, 2026	47.00	48.80	46.24	48.25	48.25	4.28%	27,158,290
Aug 13, 2026	47.20	49.86	46.11	46.27	46.27	-0.37%	36,311,900
Aug 12, 2026	44.50	46.61	44.06	46.44	46.44	5.88%	24,158,100
Aug 11, 2026	44.10	44.98	43.30	43.86	43.86	-1.28%	14,827,390
Aug 10, 2026	45.37	45.39	43.30	44.43	44.43	0.05%	19,947,393
Aug 7, 2026	42.98	44.88	42.70	44.41	44.41	3.33%	22,285,730
Aug 6, 2026	40.88	43.76	40.77	42.98	42.98	2.43%	22,700,720
Aug 5, 2026	39.51	42.53	39.20	41.96	41.96	6.93%	24,282,670
Aug 4, 2026	36.99	39.81	36.61	39.24	39.24	7.18%	21,160,003
Aug 3, 2026	38.00	38.70	36.44	36.61	36.61	-4.91%	19,361,949
Jul 31, 2026	40.40	41.02	38.50	38.50	38.50	3.24%	27,069,807
Jul 30, 2026	40.00	40.90	36.60	37.29	37.29	-7.93%	27,540,119
Jul 29, 2026	41.78	42.34	38.48	40.50	40.50	-3.27%	25,407,618
Jul 28, 2026	43.60	45.16	41.60	41.87	41.87	-6.44%	19,429,450
Jul 27, 2026	43.74	45.30	42.67	44.75	44.75	2.38%	21,681,324
Jul 24, 2026	42.80	45.27	41.66	43.71	43.71	1.09%	24,431,890
Jul 23, 2026	45.29	45.40	42.80	43.24	43.24	-2.61%	18,455,590
Jul 22, 2026	44.99	46.88	43.93	44.40	44.40	-3.18%	29,191,400
Jul 21, 2026	42.48	46.05	38.00	45.86	45.86	8.75%	40,307,897
Jul 20, 2026	47.56	47.85	42.17	42.17	42.17	-9.99%	25,669,806
Jul 17, 2026	52.02	52.15	46.85	46.85	46.85	-10.01%	26,508,875
Jul 16, 2026	56.00	57.50	51.71	52.06	52.06	-9.38%	28,757,070
Jul 15, 2026	62.50	63.28	56.89	57.45	57.45	-6.23%	21,698,620
Jul 14, 2026	62.27	63.20	58.50	61.27	61.27	-1.45%	24,554,640
Jul 13, 2026	64.31	67.30	61.93	62.17	62.17	-5.73%	27,853,297
Jul 10, 2026	72.99	74.30	65.90	65.95	65.95	-8.52%	40,523,082
Jul 9, 2026	69.20	72.30	67.00	72.09	72.09	6.33%	31,434,430
Jul 8, 2026	67.70	69.78	63.00	67.80	67.80	-0.66%	28,990,099
Jul 7, 2026	67.77	69.80	66.10	68.25	68.25	0.38%	20,201,931
Jul 6, 2026	68.88	69.88	64.80	67.99	67.99	-0.09%	29,104,945
Jul 3, 2026	68.14	70.50	66.62	68.05	68.05	-6.60%	38,844,138
Jul 2, 2026	72.86	75.20	72.86	72.86	72.86	-10.00%	34,240,497
Jul 1, 2026	86.00	88.88	79.56	80.96	80.96	-0.02%	53,367,691
Jun 30, 2026	83.30	84.38	79.47	80.98	80.98	2.84%	42,060,784
Jun 29, 2026	72.78	78.74	71.17	78.74	78.74	10.00%	35,784,597
Jun 26, 2026	70.87	77.14	70.85	71.58	71.58	-0.71%	31,338,965
Jun 25, 2026	71.64	72.82	69.10	72.09	72.09	3.19%	25,215,025
Jun 24, 2026	64.00	70.49	63.74	69.86	69.86	7.00%	31,349,290
Jun 23, 2026	64.35	67.22	62.40	65.29	65.29	0.45%	27,867,210
Jun 22, 2026	63.89	65.65	62.28	65.00	65.00	3.83%	34,294,177
Jun 18, 2026	65.06	65.49	61.31	62.60	62.60	-0.73%	38,803,590
Jun 17, 2026	56.00	63.06	55.69	63.06	63.06	9.99%	33,056,681
Jun 16, 2026	55.42	58.20	54.28	57.33	57.33	3.76%	34,269,419
Jun 15, 2026	53.00	55.40	51.10	55.25	55.25	8.55%	42,031,870