SHA:603383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	29.98	30.29	29.50	29.56	29.56	-1.07%	3,736,124
Aug 12, 2026	29.80	30.25	29.61	29.88	29.88	0.40%	2,943,700
Aug 11, 2026	30.08	30.10	29.64	29.76	29.76	-1.03%	2,858,408
Aug 10, 2026	29.89	30.23	29.73	30.07	30.07	0.94%	3,223,500
Aug 7, 2026	30.20	30.30	29.38	29.79	29.79	-2.04%	5,108,896
Aug 6, 2026	30.56	31.27	30.16	30.41	30.41	-0.88%	5,157,234
Aug 5, 2026	30.40	31.69	30.36	30.68	30.68	0.79%	7,706,405
Aug 4, 2026	30.65	31.20	30.31	30.44	30.44	-0.65%	5,654,020
Aug 3, 2026	30.65	30.98	29.99	30.64	30.64	-0.94%	6,826,706
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