SHA:603383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	36.49	37.13	36.05	36.54	36.54	-0.05%	3,471,760
Dec 15, 2025	36.90	37.29	36.55	36.56	36.56	-1.48%	3,378,004
Dec 12, 2025	36.95	37.84	36.86	37.11	37.11	0.46%	4,079,250
Dec 11, 2025	38.42	38.42	36.91	36.94	36.94	-4.18%	5,487,541
Dec 10, 2025	38.40	38.91	38.17	38.55	38.55	-0.16%	3,872,805
Dec 9, 2025	38.91	39.20	38.51	38.61	38.41	-1.61%	7,001,853
Dec 8, 2025	38.91	39.78	38.60	39.24	39.04	1.21%	15,041,070
Dec 5, 2025	36.08	39.91	35.85	38.77	38.57	6.86%	16,228,510
Dec 4, 2025	36.15	36.36	35.60	36.28	36.09	0.14%	2,144,128
Dec 3, 2025	36.98	37.05	36.16	36.23	36.04	-2.19%	3,122,580
Dec 2, 2025	37.74	37.74	36.54	37.04	36.85	-1.93%	4,672,296
Dec 1, 2025	38.04	38.20	37.58	37.77	37.57	0.03%	2,837,448
Nov 28, 2025	37.53	38.00	37.40	37.76	37.56	0.51%	1,934,368
Nov 27, 2025	38.02	38.16	37.55	37.57	37.38	-1.18%	2,379,760
Nov 26, 2025	38.43	38.87	37.91	38.02	37.82	-1.99%	3,884,791
Nov 25, 2025	38.13	39.12	38.05	38.79	38.59	1.73%	5,616,515
Nov 24, 2025	37.60	38.53	36.80	38.13	37.93	1.41%	4,733,638
Nov 21, 2025	37.75	38.38	37.07	37.60	37.41	-0.63%	3,908,170
Nov 20, 2025	38.37	38.63	37.40	37.84	37.64	-0.24%	2,438,368
Nov 19, 2025	38.41	38.64	37.71	37.93	37.73	-0.76%	2,425,527
Nov 18, 2025	37.80	38.46	37.76	38.22	38.02	0.37%	3,126,091
Nov 17, 2025	37.40	38.42	37.30	38.08	37.88	1.38%	3,381,567
Nov 14, 2025	37.45	38.16	37.21	37.56	37.37	-0.03%	2,568,295
Nov 13, 2025	37.31	37.57	37.03	37.57	37.38	0.54%	2,001,874