SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.60	38.63	37.35	37.63	37.63	-0.19%	22,923,836
Jul 31, 2025	35.20	38.78	35.20	37.70	37.70	6.95%	40,789,342
Jul 30, 2025	35.92	36.18	35.00	35.25	35.25	-2.25%	8,342,455
Jul 29, 2025	36.04	36.49	35.77	36.06	36.06	-0.44%	7,272,100
Jul 28, 2025	36.55	36.96	36.11	36.22	36.22	-0.85%	8,140,082
Jul 25, 2025	37.00	37.08	36.32	36.53	36.53	-1.22%	8,556,301
Jul 24, 2025	36.50	37.36	36.38	36.98	36.98	1.12%	8,777,215
Jul 23, 2025	36.15	37.60	35.91	36.57	36.57	0.49%	11,185,115
Jul 22, 2025	37.59	37.60	36.25	36.39	36.39	-2.80%	11,895,687
Jul 21, 2025	36.80	37.85	36.55	37.44	37.44	3.00%	14,707,096
Jul 18, 2025	36.60	36.77	36.10	36.35	36.35	-0.82%	8,185,424
Jul 17, 2025	36.22	37.07	35.92	36.65	36.65	1.02%	12,743,925
Jul 16, 2025	35.55	36.56	35.49	36.28	36.28	1.88%	13,586,127
Jul 15, 2025	35.41	35.88	35.15	35.61	35.61	0.03%	8,927,914
Jul 14, 2025	35.09	35.87	34.68	35.60	35.60	2.18%	12,084,100
Jul 11, 2025	33.42	35.15	33.39	34.84	34.84	4.03%	12,582,800
Jul 10, 2025	34.01	34.27	33.30	33.49	33.49	-1.90%	8,683,552
Jul 9, 2025	35.14	35.47	34.06	34.14	34.14	-1.10%	10,777,540
Jul 8, 2025	33.88	34.77	33.88	34.52	34.52	1.59%	5,735,121
Jul 7, 2025	34.51	34.61	33.89	33.98	33.98	-2.13%	5,311,396
Jul 4, 2025	35.10	35.17	34.50	34.72	34.72	-0.88%	5,486,200
Jul 3, 2025	34.89	35.50	34.88	35.03	35.03	-0.06%	5,736,614
Jul 2, 2025	36.01	36.11	34.75	35.05	35.05	-3.26%	8,133,099
Jul 1, 2025	36.47	36.58	35.92	36.23	36.23	-0.79%	5,502,050
Jun 30, 2025	36.25	36.70	36.07	36.52	36.52	1.19%	6,526,797
Jun 27, 2025	36.50	36.70	35.61	36.09	36.09	-0.66%	7,783,584
Jun 26, 2025	36.99	37.34	36.30	36.33	36.33	-1.78%	10,318,405
Jun 25, 2025	36.05	37.00	36.05	36.99	36.99	2.24%	12,848,359
Jun 24, 2025	34.45	36.44	34.45	36.18	36.18	5.70%	14,378,534
Jun 23, 2025	33.29	34.30	33.29	34.23	34.23	1.42%	6,939,419
Jun 20, 2025	34.72	35.00	33.71	33.75	33.75	-3.10%	7,857,108
Jun 19, 2025	34.50	35.85	34.41	34.83	34.83	0.52%	10,574,000
Jun 18, 2025	34.63	35.10	34.14	34.65	34.65	-0.37%	6,463,497
Jun 17, 2025	34.94	35.30	34.62	34.78	34.78	-0.63%	4,926,722
Jun 16, 2025	34.99	35.29	34.80	35.00	35.00	0.03%	4,781,012
Jun 13, 2025	35.63	35.88	34.88	34.99	34.99	-2.59%	6,459,879
Jun 12, 2025	35.86	36.30	35.79	35.92	35.92	-0.58%	5,474,498
Jun 11, 2025	35.81	36.40	35.68	36.13	36.13	0.84%	7,071,533
Jun 10, 2025	36.91	37.06	35.00	35.83	35.83	-3.11%	11,797,540
Jun 9, 2025	36.92	37.50	36.80	36.98	36.98	0.24%	8,028,440
Jun 6, 2025	37.70	37.70	36.74	36.89	36.89	-3.51%	7,998,286
Jun 5, 2025	36.94	38.85	36.40	38.23	37.93	3.86%	13,402,760
Jun 4, 2025	36.41	36.98	36.21	36.81	36.52	1.24%	6,902,567
Jun 3, 2025	36.00	36.75	35.74	36.36	36.07	-0.05%	5,693,943
May 30, 2025	37.40	37.40	36.18	36.38	36.09	-3.60%	8,568,594
May 29, 2025	37.61	38.37	37.58	37.74	37.44	0.32%	8,707,942
May 28, 2025	37.54	38.48	37.07	37.62	37.32	0.78%	7,936,988
May 27, 2025	38.26	38.26	37.23	37.33	37.04	-3.14%	8,284,754
May 26, 2025	38.52	38.58	37.93	38.54	38.24	-0.05%	6,878,160
May 23, 2025	38.45	40.18	38.18	38.56	38.26	0.16%	11,714,439