SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.35	68.96	63.91	63.93	-	-5.54%	9,720,963
May 28, 2026	65.00	68.88	64.18	67.68	67.68	2.53%	17,535,498
May 27, 2026	68.74	70.05	65.70	66.01	66.01	-1.62%	18,415,500
May 26, 2026	69.00	70.14	65.56	67.10	67.10	-3.72%	20,794,470
May 25, 2026	67.19	70.65	65.98	69.69	69.69	3.72%	23,777,470
May 22, 2026	67.91	68.40	66.65	67.19	67.19	0.28%	21,451,706
May 21, 2026	71.01	72.72	66.51	67.00	67.00	-5.63%	30,600,740
May 20, 2026	68.50	72.00	68.16	71.00	71.00	1.78%	32,728,754
May 19, 2026	64.00	69.99	62.43	69.76	69.76	8.95%	29,917,580
May 18, 2026	62.33	66.05	61.09	64.03	64.03	4.62%	24,307,342
May 15, 2026	61.05	63.31	59.29	61.20	61.20	-0.49%	24,637,494
May 14, 2026	59.29	63.86	59.29	61.50	61.50	3.74%	24,337,710
May 13, 2026	56.50	59.95	56.50	59.28	59.28	2.65%	16,848,220
May 12, 2026	57.72	58.78	56.38	57.75	57.75	0.03%	14,931,180
May 11, 2026	56.30	58.62	56.09	57.73	57.73	5.54%	20,425,430
May 8, 2026	54.83	55.77	54.20	54.70	54.70	-2.23%	12,719,800
May 7, 2026	55.49	55.98	54.70	55.95	55.95	2.01%	14,834,260
May 6, 2026	56.48	57.30	54.76	54.85	54.85	1.89%	21,588,930
Apr 30, 2026	53.98	55.25	53.41	53.83	53.83	0.06%	16,728,600
Apr 29, 2026	53.18	54.39	52.68	53.80	53.80	-1.59%	23,025,400
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%	12,132,300
Apr 22, 2026	50.02	51.60	50.02	51.49	51.49	1.96%	13,358,500
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%	12,242,570
Apr 17, 2026	49.00	51.40	48.55	50.67	50.67	2.80%	16,112,380
Apr 16, 2026	49.36	50.26	49.01	49.29	49.29	-	10,359,920
Apr 15, 2026	51.05	51.29	48.98	49.29	49.29	-3.45%	15,704,210
Apr 14, 2026	51.32	51.98	49.85	51.05	51.05	1.09%	26,854,730
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%	13,040,210
Apr 9, 2026	44.16	47.20	44.06	46.36	46.36	3.97%	16,925,470
Apr 8, 2026	43.48	44.65	43.26	44.59	44.59	5.17%	10,477,010
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%	13,302,820
Mar 17, 2026	48.10	48.18	46.00	46.16	46.16	-3.51%	9,842,685