SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.25	43.40	41.55	41.82	41.82	-2.61%	8,377,985
Sep 29, 2026	42.80	43.59	42.55	42.94	42.94	0.07%	8,206,355
Sep 28, 2026	45.67	45.80	42.43	42.91	42.91	-6.76%	12,781,660
Sep 24, 2026	46.42	47.30	45.88	46.02	46.02	-1.88%	10,497,515
Sep 23, 2026	45.96	47.34	45.90	46.90	46.90	2.29%	12,861,808
Sep 22, 2026	47.40	47.49	45.63	45.85	45.85	-1.44%	14,067,191
Sep 21, 2026	47.86	47.90	46.35	46.52	46.52	-1.77%	14,948,472
Sep 18, 2026	46.80	47.65	45.77	47.36	47.36	3.11%	14,710,401
Sep 17, 2026	46.12	46.79	45.51	45.93	45.93	-1.20%	9,343,131
Sep 16, 2026	45.00	46.97	44.68	46.49	46.49	3.20%	12,152,472
Sep 15, 2026	44.00	45.56	43.93	45.05	45.05	2.13%	11,320,190
Sep 14, 2026	43.10	44.37	42.04	44.11	44.11	0.59%	8,606,800
Sep 11, 2026	44.11	44.98	42.10	43.85	43.85	-2.56%	13,230,854
Sep 10, 2026	44.70	45.79	44.31	45.00	45.00	-0.27%	9,729,678
Sep 9, 2026	45.94	46.75	44.96	45.12	45.12	-0.99%	10,374,787
Sep 8, 2026	45.84	47.08	44.82	45.57	45.57	0.04%	16,128,885
Sep 7, 2026	44.50	45.88	44.15	45.55	45.55	4.23%	17,204,771
Sep 4, 2026	46.84	47.10	43.18	43.70	43.70	-5.66%	22,020,925
Sep 3, 2026	47.22	47.71	45.76	46.32	46.32	-0.54%	13,198,198
Sep 2, 2026	46.44	47.29	46.20	46.57	46.57	-1.23%	11,324,311
Sep 1, 2026	49.77	49.94	47.05	47.15	47.15	-4.13%	17,845,867
Aug 31, 2026	46.18	49.39	46.00	49.18	49.18	3.65%	20,528,072
Aug 28, 2026	48.48	49.51	47.38	47.45	47.45	-2.12%	17,157,353
Aug 27, 2026	46.22	49.20	45.68	48.48	48.48	4.98%	27,630,007
Aug 26, 2026	47.10	47.36	44.80	46.18	46.18	-1.95%	21,588,347
Aug 25, 2026	47.08	48.38	44.80	47.10	47.10	-1.05%	24,020,139
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%	20,589,141
Aug 19, 2026	49.00	50.59	46.37	46.37	46.37	-10.00%	31,157,395
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%	36,311,909
Aug 12, 2026	44.50	46.61	44.06	46.44	46.44	5.88%	24,158,107
Aug 11, 2026	44.10	44.98	43.30	43.86	43.86	-1.28%	14,827,397
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%	22,285,732
Aug 6, 2026	40.88	43.76	40.77	42.98	42.98	2.43%	22,700,728
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%	19,429,457
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%	24,431,896
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%	29,191,405