SHA:603383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.30	31.76	29.30	30.93	30.93	3.58%	10,997,240
Jul 30, 2026	29.75	30.99	29.58	29.86	29.86	1.05%	9,077,943
Jul 29, 2026	29.47	29.96	29.19	29.55	29.55	-0.51%	5,232,796
Jul 28, 2026	28.54	30.06	28.53	29.70	29.70	2.10%	7,072,200
Jul 27, 2026	29.00	29.14	28.03	29.09	29.09	1.75%	6,246,622
Jul 24, 2026	27.59	29.08	27.52	28.59	28.59	2.66%	9,570,642
Jul 23, 2026	27.20	28.31	27.00	27.85	27.85	2.31%	5,838,179
Jul 22, 2026	26.63	27.36	26.36	27.22	27.22	2.06%	4,860,524
Jul 21, 2026	26.20	26.89	26.04	26.67	26.67	2.18%	4,316,590
Jul 20, 2026	25.74	26.45	25.53	26.10	26.10	2.39%	3,789,615
Jul 17, 2026	26.36	26.66	25.47	25.49	25.49	-3.26%	3,894,940
Jul 16, 2026	25.97	26.79	25.70	26.35	26.35	0.96%	4,031,202
Jul 15, 2026	25.61	26.28	25.40	26.10	26.10	1.87%	3,224,920
Jul 14, 2026	25.97	26.08	25.18	25.62	25.62	-1.35%	3,130,139
Jul 13, 2026	26.90	27.09	25.95	25.97	25.97	-3.99%	3,725,920
Jul 10, 2026	26.85	27.67	26.55	27.05	27.05	0.30%	4,037,660
Jul 9, 2026	26.63	27.06	26.32	26.97	26.97	0.45%	3,197,193
Jul 8, 2026	26.37	26.95	26.17	26.85	26.85	1.90%	3,010,140
Jul 7, 2026	27.26	27.26	26.28	26.35	26.35	-3.30%	2,885,820
Jul 6, 2026	27.48	27.77	27.09	27.25	27.25	-1.05%	3,001,142
Jul 3, 2026	27.61	28.20	27.41	27.54	27.54	-0.07%	3,228,300
Jul 2, 2026	28.50	28.83	27.50	27.56	27.56	-2.79%	5,868,952
Jul 1, 2026	26.56	29.22	26.48	28.35	28.35	6.74%	8,843,455
Jun 30, 2026	26.25	26.59	25.86	26.56	26.56	1.14%	3,287,157
Jun 29, 2026	26.64	26.88	25.99	26.26	26.26	-1.35%	3,435,992
Jun 26, 2026	28.48	28.53	26.60	26.62	26.62	-6.69%	5,739,927
Jun 25, 2026	28.55	29.32	28.15	28.53	28.53	-0.42%	4,950,232
Jun 24, 2026	29.88	30.09	28.53	28.65	28.65	-4.53%	5,066,958
Jun 23, 2026	30.01	30.96	29.91	30.01	30.01	-0.60%	5,510,743
Jun 22, 2026	28.44	30.46	28.00	30.19	30.19	5.74%	8,829,604
Jun 18, 2026	28.32	29.28	28.32	28.55	28.55	0.18%	3,424,038
Jun 17, 2026	28.92	29.01	28.40	28.50	28.50	-1.79%	3,505,706
Jun 16, 2026	29.10	29.38	28.84	29.02	29.02	-1.12%	4,110,229
Jun 15, 2026	28.69	30.30	28.69	29.35	29.35	2.30%	6,432,465
Jun 12, 2026	27.89	29.36	27.70	28.69	28.69	3.84%	6,905,493
Jun 11, 2026	28.80	29.13	27.32	27.63	27.63	-4.99%	6,089,431
Jun 10, 2026	29.30	29.87	28.70	29.08	29.08	-2.35%	3,988,268
Jun 9, 2026	29.54	30.13	29.45	29.78	29.78	1.19%	3,555,988
Jun 8, 2026	29.30	30.23	29.05	29.43	29.43	-1.93%	4,552,598
Jun 5, 2026	29.96	30.49	29.13	30.01	30.01	-0.46%	4,832,417
Jun 4, 2026	30.62	31.00	29.91	30.15	30.15	-3.21%	6,203,125
Jun 3, 2026	31.92	32.46	31.05	31.15	31.15	-2.56%	6,699,145
Jun 2, 2026	32.36	32.59	31.43	31.97	31.97	-1.21%	5,563,690
Jun 1, 2026	31.55	33.37	31.32	32.36	32.36	1.83%	7,119,132
May 29, 2026	31.90	32.85	31.50	31.78	31.78	-0.50%	5,760,556
May 28, 2026	32.90	32.90	30.91	31.94	31.94	-2.59%	7,495,857
May 27, 2026	33.90	34.30	33.08	33.39	32.79	-1.91%	6,463,029
May 26, 2026	32.91	34.34	32.35	34.04	33.43	3.43%	9,189,026
May 25, 2026	32.85	33.40	32.43	32.91	32.32	0.34%	4,749,853
May 22, 2026	33.35	33.59	32.60	32.80	32.21	-1.35%	5,978,721