SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	53.60	56.02	50.83	50.90	50.90	-0.06%	48,057,852
Jun 11, 2026	48.88	51.78	48.88	50.93	50.93	2.76%	27,700,880
Jun 10, 2026	46.70	50.20	46.35	49.56	49.56	3.96%	26,380,407
Jun 9, 2026	47.21	48.35	45.98	47.67	47.67	3.14%	17,855,184
Jun 8, 2026	46.56	48.38	45.48	46.22	46.22	-5.77%	19,411,281
Jun 5, 2026	48.06	49.99	46.58	49.05	49.05	-0.51%	21,642,459
Jun 4, 2026	48.00	49.85	47.61	49.30	49.30	0.88%	19,026,785
Jun 3, 2026	48.88	50.60	48.08	48.87	48.87	1.37%	21,686,330
Jun 2, 2026	49.00	49.98	47.80	48.21	48.21	0.02%	16,104,751
Jun 1, 2026	47.95	50.69	47.17	48.20	48.20	0.03%	21,377,630
May 29, 2026	52.58	53.07	47.91	48.60	48.18	-6.65%	30,814,718
May 28, 2026	50.00	52.99	49.37	52.06	51.62	2.53%	22,796,136
May 27, 2026	52.88	53.89	50.54	50.78	50.34	-1.62%	23,940,149
May 26, 2026	53.08	53.95	50.43	51.62	51.17	-3.72%	27,032,810
May 25, 2026	51.69	54.35	50.75	53.61	53.15	3.72%	30,910,710
May 22, 2026	52.24	52.62	51.27	51.69	51.24	0.28%	27,887,209
May 21, 2026	54.62	55.94	51.16	51.54	51.10	-5.63%	39,780,961
May 20, 2026	52.69	55.39	52.43	54.62	54.15	1.78%	42,547,374
May 19, 2026	49.23	53.84	48.02	53.66	53.20	8.95%	38,892,853
May 18, 2026	47.95	50.81	46.99	49.25	48.83	4.62%	31,599,541
May 15, 2026	46.96	48.70	45.61	47.08	46.67	-0.49%	32,028,736
May 14, 2026	45.61	49.12	45.61	47.31	46.90	3.74%	31,639,022
May 13, 2026	43.46	46.12	43.46	45.60	45.21	2.65%	21,902,685
May 12, 2026	44.40	45.22	43.37	44.42	44.04	0.03%	19,410,533
May 11, 2026	43.31	45.09	43.15	44.41	44.03	5.54%	26,553,058
May 8, 2026	42.18	42.90	41.69	42.08	41.72	-2.23%	16,535,739
May 7, 2026	42.69	43.06	42.08	43.04	42.67	2.01%	19,284,537
May 6, 2026	43.45	44.08	42.12	42.19	41.83	1.89%	28,065,608
Apr 30, 2026	41.52	42.50	41.09	41.41	41.05	0.06%	21,747,179
Apr 29, 2026	40.91	41.84	40.52	41.39	41.03	-1.59%	29,933,019
Apr 28, 2026	40.39	42.05	40.39	42.05	41.69	10.00%	21,004,645
Apr 27, 2026	38.12	38.85	37.93	38.23	37.90	0.04%	11,365,805
Apr 24, 2026	38.62	39.05	38.18	38.22	37.89	-1.60%	10,657,818
Apr 23, 2026	39.78	40.14	38.38	38.84	38.51	-1.94%	15,771,989
Apr 22, 2026	38.48	39.69	38.48	39.61	39.27	1.96%	17,366,049
Apr 21, 2026	39.12	39.37	38.52	38.85	38.51	-0.63%	10,956,711
Apr 20, 2026	39.05	39.52	38.50	39.09	38.76	0.30%	15,915,340
Apr 17, 2026	37.69	39.54	37.35	38.98	38.64	2.80%	20,946,093
Apr 16, 2026	37.97	38.66	37.70	37.92	37.59	-	13,467,895
Apr 15, 2026	39.27	39.45	37.68	37.92	37.59	-3.45%	20,415,472
Apr 14, 2026	39.48	39.99	38.35	39.27	38.93	1.09%	34,911,148
Apr 13, 2026	34.96	38.85	34.77	38.85	38.51	10.00%	28,341,910
Apr 10, 2026	35.94	36.42	35.31	35.32	35.01	-0.97%	16,952,272
Apr 9, 2026	33.97	36.31	33.89	35.66	35.36	3.97%	22,003,110
Apr 8, 2026	33.45	34.35	33.28	34.30	34.01	5.17%	13,620,112
Apr 7, 2026	32.54	32.92	32.26	32.62	32.34	2.09%	7,510,678