SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	40.81	41.14	40.50	40.97	40.97	0.39%	12,572,044
Aug 21, 2025	40.61	41.95	40.26	40.81	40.81	0.10%	17,553,717
Aug 20, 2025	40.58	40.78	39.95	40.77	40.77	-0.78%	16,102,105
Aug 19, 2025	39.44	41.40	38.68	41.09	41.09	4.10%	26,656,250
Aug 18, 2025	39.31	40.06	38.90	39.47	39.47	0.69%	17,668,865
Aug 15, 2025	38.17	39.40	38.16	39.20	39.20	1.87%	17,851,998
Aug 14, 2025	38.80	39.07	37.57	38.48	38.48	-0.80%	17,700,170
Aug 13, 2025	38.48	38.98	38.00	38.79	38.79	0.81%	14,745,015
Aug 12, 2025	38.36	38.88	37.90	38.48	38.48	0.50%	10,490,953
Aug 11, 2025	37.92	38.55	37.92	38.29	38.29	0.58%	10,186,430
Aug 8, 2025	38.80	38.80	38.00	38.07	38.07	-2.38%	11,715,269
Aug 7, 2025	39.73	40.17	38.86	39.00	39.00	-1.84%	18,014,300
Aug 6, 2025	38.60	39.98	38.30	39.73	39.73	3.19%	26,080,491
Aug 5, 2025	38.88	38.93	38.10	38.50	38.50	-0.95%	17,010,065
Aug 4, 2025	37.49	38.88	37.45	38.87	38.87	3.30%	20,154,366
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