SHA:603383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.69	33.30	32.28	33.21	33.21	2.09%	6,933,404
May 6, 2026	32.70	33.50	32.51	32.53	32.53	0.22%	9,126,173
Apr 30, 2026	32.86	33.38	32.40	32.46	32.46	-1.55%	5,378,704
Apr 29, 2026	33.20	33.51	32.80	32.97	32.97	0.06%	4,864,524
Apr 28, 2026	33.20	33.68	32.90	32.95	32.95	-1.73%	4,491,308
Apr 27, 2026	32.54	33.53	32.40	33.53	33.53	3.17%	6,971,027
Apr 24, 2026	32.80	32.81	32.20	32.50	32.50	-2.72%	5,464,770
Apr 23, 2026	33.60	33.70	32.13	33.41	33.41	-1.10%	9,862,453
Apr 22, 2026	32.40	33.79	32.18	33.78	33.78	4.26%	10,335,233
Apr 21, 2026	32.25	32.58	31.60	32.40	32.40	1.25%	5,078,240
Apr 20, 2026	31.98	32.18	31.80	32.00	32.00	-0.56%	4,870,205
Apr 17, 2026	32.36	32.50	32.01	32.18	32.18	-1.98%	5,885,296
Apr 16, 2026	31.94	33.70	31.94	32.83	32.83	3.79%	12,015,570
Apr 15, 2026	32.80	32.84	31.41	31.63	31.63	-0.97%	12,087,813
Apr 14, 2026	29.23	31.94	29.23	31.94	31.94	9.99%	9,733,325
Apr 13, 2026	29.03	29.19	28.79	29.04	29.04	-0.41%	2,888,960
Apr 10, 2026	28.57	29.57	28.57	29.16	29.16	2.64%	5,190,574
Apr 9, 2026	29.17	29.17	28.38	28.41	28.41	-3.47%	4,072,700
Apr 8, 2026	28.71	29.48	28.71	29.43	29.43	4.10%	5,005,693
Apr 7, 2026	27.91	28.46	27.91	28.27	28.27	1.33%	2,236,628
Apr 3, 2026	28.38	28.45	27.76	27.90	27.90	-1.13%	2,030,328
Apr 2, 2026	28.95	29.00	28.10	28.22	28.22	-2.86%	2,416,334
Apr 1, 2026	29.12	29.18	28.81	29.05	29.05	1.40%	2,364,468
Mar 31, 2026	29.18	29.50	28.53	28.65	28.65	-1.48%	2,805,200
Mar 30, 2026	28.70	29.15	28.50	29.08	29.08	0.10%	2,030,060
Mar 27, 2026	28.44	29.19	28.33	29.05	29.05	1.33%	2,186,490
Mar 26, 2026	29.32	29.38	28.63	28.67	28.67	-2.28%	2,086,040
Mar 25, 2026	29.20	29.52	29.14	29.34	29.34	0.65%	2,572,301
Mar 24, 2026	28.97	29.25	28.31	29.15	29.15	2.24%	3,705,208
Mar 23, 2026	29.87	29.87	28.31	28.51	28.51	-6.06%	4,402,740
Mar 20, 2026	31.66	31.80	30.35	30.35	30.35	-3.65%	3,332,311
Mar 19, 2026	31.92	32.08	31.40	31.50	31.50	-2.23%	2,718,541
Mar 18, 2026	32.36	32.58	31.99	32.22	32.22	-0.43%	2,229,412
Mar 17, 2026	32.61	33.08	32.35	32.36	32.36	-0.40%	2,539,017
Mar 16, 2026	32.10	32.50	32.00	32.49	32.49	0.87%	1,701,117
Mar 13, 2026	32.52	32.62	32.15	32.21	32.21	-1.68%	1,788,628
Mar 12, 2026	32.73	33.08	32.50	32.76	32.76	-0.03%	1,974,981
Mar 11, 2026	32.90	32.97	32.65	32.77	32.77	-0.27%	1,886,007
Mar 10, 2026	32.85	33.20	32.57	32.86	32.86	1.01%	3,019,189
Mar 9, 2026	32.32	32.74	31.71	32.53	32.53	-0.97%	3,178,054
Mar 6, 2026	32.20	32.99	32.20	32.85	32.85	1.14%	2,238,166
Mar 5, 2026	32.87	32.95	32.37	32.48	32.48	0.74%	2,289,580
Mar 4, 2026	32.51	33.08	32.20	32.24	32.24	-1.86%	2,852,777
Mar 3, 2026	34.54	34.78	32.81	32.85	32.85	-4.87%	4,994,083
Mar 2, 2026	35.80	35.80	34.47	34.53	34.53	-4.40%	5,574,257
Feb 27, 2026	35.80	36.19	35.77	36.12	36.12	0.70%	2,455,269
Feb 26, 2026	35.92	35.98	35.76	35.87	35.87	-0.22%	2,480,099
Feb 25, 2026	35.77	36.03	35.55	35.95	35.95	1.01%	2,334,100
Feb 24, 2026	36.08	36.19	35.53	35.59	35.59	-0.75%	3,479,762
Feb 13, 2026	36.61	36.80	35.86	35.86	35.86	-1.97%	3,706,778