SHA:603383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	26.12	26.55	24.90	24.90	24.90	-6.25%	4,549,855
Oct 29, 2026	26.91	27.20	26.43	26.56	26.56	-2.06%	2,232,289
Oct 28, 2026	27.51	27.52	26.91	27.12	27.12	-0.66%	3,466,925
Oct 27, 2026	28.40	28.60	27.28	27.30	27.30	-3.87%	3,183,545
Oct 26, 2026	28.00	28.85	27.77	28.40	28.40	1.07%	4,506,282
Oct 23, 2026	26.38	28.10	25.86	28.10	28.10	5.01%	4,845,816
Oct 22, 2026	27.44	27.65	26.70	26.76	26.76	-2.83%	2,169,740
Oct 21, 2026	27.73	27.98	27.39	27.54	27.54	-0.69%	2,243,744
Oct 20, 2026	27.53	27.78	27.17	27.73	27.73	0.47%	2,052,440
Oct 19, 2026	26.92	27.67	26.90	27.60	27.60	1.55%	2,147,940
Oct 16, 2026	27.79	27.79	26.88	27.18	27.18	-0.95%	2,815,960
Oct 15, 2026	27.01	28.08	27.00	27.44	27.44	-0.58%	3,304,662
Oct 14, 2026	27.59	27.92	27.53	27.60	27.60	-0.61%	1,622,800
Oct 13, 2026	27.25	28.04	27.14	27.77	27.77	0.69%	2,883,536
Oct 12, 2026	26.96	27.73	26.96	27.58	27.58	1.51%	2,620,823
Oct 9, 2026	26.21	27.19	25.81	27.17	27.17	4.06%	3,598,020
Oct 8, 2026	26.80	26.95	25.99	26.11	26.11	-2.50%	1,804,728
Sep 30, 2026	26.94	27.02	26.71	26.78	26.78	-0.19%	1,099,044
Sep 29, 2026	26.61	27.04	26.53	26.83	26.83	0.83%	1,140,380
Sep 28, 2026	26.97	26.97	26.32	26.61	26.61	-0.82%	1,396,095
Sep 24, 2026	27.23	27.29	26.83	26.83	26.83	-1.29%	1,033,035
Sep 23, 2026	27.68	27.68	27.18	27.18	27.18	-1.81%	1,423,292
Sep 22, 2026	27.50	27.98	27.35	27.68	27.68	0.87%	2,560,540
Sep 21, 2026	27.10	27.45	27.10	27.44	27.44	1.52%	2,365,600
Sep 18, 2026	26.77	27.09	26.70	27.03	27.03	1.46%	1,712,089
Sep 17, 2026	26.67	27.00	26.54	26.64	26.64	-0.89%	1,190,500
Sep 16, 2026	26.53	26.88	26.05	26.88	26.88	1.17%	2,275,125
Sep 15, 2026	26.84	26.98	26.53	26.57	26.57	-0.67%	1,453,400
Sep 14, 2026	26.51	27.02	26.51	26.75	26.75	0.49%	1,494,000
Sep 11, 2026	27.73	27.73	26.41	26.62	26.62	-4.49%	4,728,415
Sep 10, 2026	27.99	28.00	27.70	27.87	27.87	-0.57%	1,580,200
Sep 9, 2026	28.43	28.45	27.90	28.03	28.03	-1.82%	2,620,831
Sep 8, 2026	28.74	29.20	28.44	28.55	28.55	-1.04%	3,111,257
Sep 7, 2026	29.42	29.55	28.46	28.85	28.85	-1.37%	4,823,155
Sep 4, 2026	28.69	30.12	28.69	29.25	29.25	2.88%	6,179,920
Sep 3, 2026	28.61	29.17	28.32	28.43	28.43	0.18%	2,572,460
Sep 2, 2026	28.65	28.86	28.13	28.38	28.38	-1.80%	2,509,089
Sep 1, 2026	29.00	29.48	28.78	28.90	28.90	-0.86%	4,064,861
Aug 31, 2026	29.06	29.29	28.57	29.15	29.15	-0.92%	2,645,205
Aug 28, 2026	29.49	29.97	29.38	29.42	29.42	-0.24%	2,733,242
Aug 27, 2026	29.24	29.66	28.93	29.49	29.49	0.55%	2,758,007
Aug 26, 2026	28.59	29.78	28.42	29.33	29.33	2.55%	4,307,513
Aug 25, 2026	27.83	28.74	27.72	28.60	28.60	2.07%	2,707,353
Aug 24, 2026	28.53	28.75	27.82	28.02	28.02	-1.99%	3,030,907
Aug 21, 2026	28.00	28.79	27.61	28.59	28.59	1.64%	3,868,839
Aug 20, 2026	29.04	29.20	27.71	28.13	28.13	-3.73%	6,995,284
Aug 19, 2026	29.55	30.55	28.55	29.22	29.22	-2.34%	8,479,228
Aug 18, 2026	29.65	29.97	29.01	29.92	29.92	0.74%	4,022,740
Aug 17, 2026	29.46	29.86	28.93	29.70	29.70	0.81%	3,585,628
Aug 14, 2026	29.56	30.04	29.03	29.46	29.46	-0.34%	3,441,100