SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	48.30	49.37	47.69	47.69	47.69	-1.69%	11,101,840
Feb 12, 2026	48.40	48.99	48.16	48.51	48.51	0.87%	7,740,180
Feb 11, 2026	48.70	49.20	47.86	48.09	48.09	-1.27%	7,013,540
Feb 10, 2026	48.39	49.75	48.13	48.71	48.71	0.62%	10,384,740
Feb 9, 2026	47.91	48.49	47.39	48.41	48.41	3.46%	10,163,200
Feb 6, 2026	46.76	47.76	46.51	46.79	46.79	-1.10%	6,936,597
Feb 5, 2026	48.10	48.31	46.91	47.31	47.31	-3.11%	9,087,745
Feb 4, 2026	49.42	49.66	48.25	48.83	48.83	-2.34%	8,250,788
Feb 3, 2026	48.25	50.28	48.13	50.00	50.00	6.00%	15,432,200
Feb 2, 2026	50.00	50.60	47.08	47.17	47.17	-6.96%	16,383,900
Jan 30, 2026	49.30	51.50	48.50	50.70	50.70	1.95%	19,234,090
Jan 29, 2026	51.89	52.26	49.47	49.73	49.73	-4.49%	16,493,560
Jan 28, 2026	52.74	53.46	51.35	52.07	52.07	-0.93%	18,035,090