SHA:603383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	33.33	34.59	33.16	33.25	32.65	0.12%	9,541,549
May 20, 2026	33.85	34.00	33.08	33.21	32.61	-2.44%	4,977,035
May 19, 2026	33.26	34.16	33.00	34.04	33.43	2.38%	7,114,142
May 18, 2026	32.50	33.40	32.35	33.25	32.65	2.31%	5,205,948
May 15, 2026	32.64	33.40	32.35	32.50	31.92	-0.61%	6,320,542
May 14, 2026	33.40	33.50	32.59	32.70	32.11	-1.39%	5,509,577
May 13, 2026	33.05	33.42	32.61	33.16	32.56	-0.06%	5,681,382
May 12, 2026	33.33	33.50	32.92	33.18	32.58	-1.25%	4,551,740
May 11, 2026	33.72	33.76	32.95	33.60	33.00	0.81%	6,559,324
May 8, 2026	33.50	34.32	33.20	33.33	32.73	0.36%	9,155,865
May 7, 2026	32.69	33.30	32.28	33.21	32.61	2.09%	6,933,404
May 6, 2026	32.70	33.50	32.51	32.53	31.95	0.22%	9,126,173
Apr 30, 2026	32.86	33.38	32.40	32.46	31.88	-1.55%	5,378,704
Apr 29, 2026	33.20	33.51	32.80	32.97	32.38	0.06%	4,864,524
Apr 28, 2026	33.20	33.68	32.90	32.95	32.36	-1.73%	4,491,308
Apr 27, 2026	32.54	33.53	32.40	33.53	32.93	3.17%	6,971,027
Apr 24, 2026	32.80	32.81	32.20	32.50	31.92	-2.72%	5,464,770
Apr 23, 2026	33.60	33.70	32.13	33.41	32.81	-1.10%	9,862,453
Apr 22, 2026	32.40	33.79	32.18	33.78	33.17	4.26%	10,335,230
Apr 21, 2026	32.25	32.58	31.60	32.40	31.82	1.25%	5,078,240
Apr 20, 2026	31.98	32.18	31.80	32.00	31.42	-0.56%	4,870,205
Apr 17, 2026	32.36	32.50	32.01	32.18	31.60	-1.98%	5,885,296
Apr 16, 2026	31.94	33.70	31.94	32.83	32.24	3.79%	12,015,570
Apr 15, 2026	32.80	32.84	31.41	31.63	31.06	-0.97%	12,087,810
Apr 14, 2026	29.23	31.94	29.23	31.94	31.37	9.99%	9,733,325
Apr 13, 2026	29.03	29.19	28.79	29.04	28.52	-0.41%	2,888,960
Apr 10, 2026	28.57	29.57	28.57	29.16	28.64	2.64%	5,190,574
Apr 9, 2026	29.17	29.17	28.38	28.41	27.90	-3.47%	4,072,700
Apr 8, 2026	28.71	29.48	28.71	29.43	28.90	4.10%	5,005,693
Apr 7, 2026	27.91	28.46	27.91	28.27	27.76	1.33%	2,236,628
Apr 3, 2026	28.38	28.45	27.76	27.90	27.40	-1.13%	2,030,328
Apr 2, 2026	28.95	29.00	28.10	28.22	27.71	-2.86%	2,416,334
Apr 1, 2026	29.12	29.18	28.81	29.05	28.53	1.40%	2,364,468
Mar 31, 2026	29.18	29.50	28.53	28.65	28.14	-1.48%	2,805,200
Mar 30, 2026	28.70	29.15	28.50	29.08	28.56	0.10%	2,030,060
Mar 27, 2026	28.44	29.19	28.33	29.05	28.53	1.33%	2,186,490
Mar 26, 2026	29.32	29.38	28.63	28.67	28.15	-2.28%	2,086,040
Mar 25, 2026	29.20	29.52	29.14	29.34	28.81	0.65%	2,572,301
Mar 24, 2026	28.97	29.25	28.31	29.15	28.63	2.24%	3,705,208
Mar 23, 2026	29.87	29.87	28.31	28.51	28.00	-6.06%	4,402,740
Mar 20, 2026	31.66	31.80	30.35	30.35	29.80	-3.65%	3,332,311
Mar 19, 2026	31.92	32.08	31.40	31.50	30.93	-2.23%	2,718,541
Mar 18, 2026	32.36	32.58	31.99	32.22	31.64	-0.43%	2,229,412
Mar 17, 2026	32.61	33.08	32.35	32.36	31.78	-0.40%	2,539,017
Mar 16, 2026	32.10	32.50	32.00	32.49	31.91	0.87%	1,701,117