SHA:603383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.20	32.99	32.20	32.85	32.85	1.14%	2,238,166
Mar 5, 2026	32.87	32.95	32.37	32.48	32.48	0.74%	2,289,580
Mar 4, 2026	32.51	33.08	32.20	32.24	32.24	-1.86%	2,852,777
Mar 3, 2026	34.54	34.78	32.81	32.85	32.85	-4.87%	4,994,083
Mar 2, 2026	35.80	35.80	34.47	34.53	34.53	-4.40%	5,574,257
Feb 27, 2026	35.80	36.19	35.77	36.12	36.12	0.70%	2,455,269
Feb 26, 2026	35.92	35.98	35.76	35.87	35.87	-0.22%	2,480,099
Feb 25, 2026	35.77	36.03	35.55	35.95	35.95	1.01%	2,334,100
Feb 24, 2026	36.08	36.19	35.53	35.59	35.59	-0.75%	3,479,762
Feb 13, 2026	36.61	36.80	35.86	35.86	35.86	-1.97%	3,706,778
Feb 12, 2026	36.50	36.74	36.23	36.58	36.58	0.16%	2,243,214
Feb 11, 2026	36.64	36.72	36.46	36.52	36.52	-0.44%	1,878,440
Feb 10, 2026	36.47	36.92	36.38	36.68	36.68	0.47%	2,518,278
Feb 9, 2026	36.36	36.57	36.27	36.51	36.51	1.25%	2,420,899
Feb 6, 2026	36.00	36.29	35.78	36.06	36.06	-0.66%	2,558,759
Feb 5, 2026	36.25	36.45	36.06	36.30	36.30	-0.08%	2,360,014
Feb 4, 2026	36.40	36.52	35.91	36.33	36.33	-0.95%	4,400,547
Feb 3, 2026	36.50	36.68	36.06	36.68	36.68	1.47%	4,115,915
Feb 2, 2026	36.50	36.94	36.11	36.15	36.15	-1.28%	2,894,581
Jan 30, 2026	37.18	37.30	36.32	36.62	36.62	-1.93%	4,087,707
Jan 29, 2026	36.90	37.63	36.45	37.34	37.34	0.78%	4,279,398
Jan 28, 2026	37.59	37.76	37.00	37.05	37.05	-1.41%	3,289,738
Jan 27, 2026	37.79	38.00	36.89	37.58	37.58	-0.56%	3,927,309
Jan 26, 2026	38.60	38.86	37.35	37.79	37.79	-2.20%	5,875,137
Jan 23, 2026	38.45	38.72	38.08	38.64	38.64	1.13%	4,426,221
Jan 22, 2026	38.15	38.59	38.03	38.21	38.21	0.26%	3,562,982
Jan 21, 2026	38.05	38.60	37.88	38.11	38.11	-0.42%	3,926,968
Jan 20, 2026	38.60	39.06	37.80	38.27	38.27	-1.95%	5,443,102
Jan 19, 2026	39.40	39.72	38.97	39.03	39.03	-1.74%	4,817,909
Jan 16, 2026	40.32	40.60	39.30	39.72	39.72	-0.70%	6,168,858
Jan 15, 2026	40.50	40.80	39.65	40.00	40.00	-1.98%	7,939,186
Jan 14, 2026	39.91	42.50	39.91	40.81	40.81	1.62%	16,042,030
Jan 13, 2026	40.89	41.26	39.60	40.16	40.16	-1.81%	10,345,180
Jan 12, 2026	38.80	41.35	38.75	40.90	40.90	6.82%	16,260,320
Jan 9, 2026	37.85	38.35	37.80	38.29	38.29	1.08%	4,832,677
Jan 8, 2026	37.41	38.42	37.30	37.88	37.88	0.83%	4,909,313
Jan 7, 2026	38.47	38.47	37.52	37.57	37.57	-2.36%	5,648,390
Jan 6, 2026	36.85	38.57	36.78	38.48	38.48	4.54%	10,627,815
Jan 5, 2026	36.29	36.84	36.04	36.81	36.81	1.94%	5,393,806
Dec 31, 2025	36.33	36.61	36.06	36.11	36.11	-0.69%	3,618,784
Dec 30, 2025	36.28	36.57	36.20	36.36	36.36	0.22%	2,553,735
Dec 29, 2025	36.50	36.70	36.16	36.28	36.28	-1.14%	3,830,327
Dec 26, 2025	36.71	37.10	36.40	36.70	36.70	0.05%	4,282,998
Dec 25, 2025	36.31	36.74	36.12	36.68	36.68	1.07%	3,402,000
Dec 24, 2025	35.80	36.46	35.76	36.29	36.29	1.31%	3,025,399
Dec 23, 2025	36.40	36.50	35.76	35.82	35.82	-1.51%	3,798,107
Dec 22, 2025	36.39	36.89	36.22	36.37	36.37	0.19%	3,095,380
Dec 19, 2025	36.10	36.79	36.07	36.30	36.30	0.64%	3,149,500
Dec 18, 2025	36.68	36.68	36.06	36.07	36.07	-1.66%	3,767,087
Dec 17, 2025	36.21	37.18	35.63	36.68	36.68	0.38%	6,498,080