SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	38.01	38.49	37.88	37.95	37.95	-0.68%	4,364,825
Feb 12, 2026	37.10	38.65	36.95	38.21	38.21	3.10%	7,822,039
Feb 11, 2026	37.49	37.50	36.99	37.06	37.06	-0.96%	3,379,900
Feb 10, 2026	36.86	37.69	36.80	37.42	37.42	1.71%	4,979,309
Feb 9, 2026	37.15	37.17	36.60	36.79	36.79	0.25%	3,943,482
Feb 6, 2026	36.45	37.29	35.85	36.70	36.70	1.07%	4,476,882
Feb 5, 2026	36.71	36.92	36.24	36.31	36.31	-1.52%	3,527,558
Feb 4, 2026	37.11	37.13	36.46	36.87	36.87	-0.99%	4,380,751
Feb 3, 2026	37.13	37.37	36.69	37.24	37.24	1.25%	4,819,635
Feb 2, 2026	37.51	38.11	36.78	36.78	36.78	-1.37%	6,563,276
Jan 30, 2026	37.00	37.72	36.44	37.29	37.29	0.65%	5,210,422
Jan 29, 2026	37.50	38.08	36.99	37.05	37.05	-1.44%	5,902,561
Jan 28, 2026	38.40	38.40	37.58	37.59	37.59	-2.11%	5,604,786
Jan 27, 2026	38.52	38.74	37.20	38.40	38.40	-0.90%	6,862,505
Jan 26, 2026	39.53	40.20	38.26	38.75	38.75	-1.70%	10,592,520
Jan 23, 2026	38.98	40.20	38.94	39.42	39.42	2.42%	11,572,540
Jan 22, 2026	38.89	39.15	38.40	38.49	38.49	-0.98%	6,266,558
Jan 21, 2026	38.30	39.10	38.16	38.87	38.87	0.65%	6,228,994
Jan 20, 2026	39.15	39.53	38.33	38.62	38.62	-1.35%	6,186,087
Jan 19, 2026	38.91	39.55	38.70	39.15	39.15	0.77%	9,638,417
Jan 16, 2026	37.91	39.00	37.80	38.85	38.85	3.05%	11,174,150
Jan 15, 2026	37.67	38.23	37.41	37.70	37.70	-	5,944,532
Jan 14, 2026	38.34	38.73	37.37	37.70	37.70	-1.69%	11,828,223
Jan 13, 2026	39.03	39.20	38.22	38.35	38.35	-1.26%	9,688,288
Jan 12, 2026	38.21	39.15	37.96	38.84	38.84	0.99%	11,485,940
Jan 9, 2026	38.70	39.07	38.22	38.46	38.46	-0.36%	8,895,854
Jan 8, 2026	37.82	38.66	37.82	38.60	38.60	1.53%	8,477,019
Jan 7, 2026	37.97	38.78	37.71	38.02	38.02	-0.11%	8,367,689
Jan 6, 2026	37.95	38.30	37.51	38.06	38.06	-	7,697,959
Jan 5, 2026	37.67	38.32	37.50	38.06	38.06	-0.03%	7,586,343
Dec 31, 2025	37.95	38.34	37.70	38.07	38.07	0.61%	11,283,050
Dec 30, 2025	36.20	37.99	36.20	37.84	37.84	4.07%	13,163,860
Dec 29, 2025	35.67	36.56	35.67	36.36	36.36	2.05%	7,669,507
Dec 26, 2025	35.86	36.20	35.50	35.63	35.63	-0.61%	5,378,408
Dec 25, 2025	35.11	36.09	35.00	35.85	35.85	2.40%	7,645,060
Dec 24, 2025	34.88	35.18	34.68	35.01	35.01	0.84%	2,868,909
Dec 23, 2025	35.02	35.05	34.59	34.72	34.72	-1.03%	2,967,759
Dec 22, 2025	34.33	35.34	34.25	35.08	35.08	2.99%	6,046,775
Dec 19, 2025	34.02	34.42	33.80	34.06	34.06	0.65%	3,842,007
Dec 18, 2025	34.25	34.47	33.81	33.84	33.84	-1.17%	3,538,383
Dec 17, 2025	34.16	34.43	33.62	34.24	34.24	0.74%	3,657,754
Dec 16, 2025	34.32	34.65	33.79	33.99	33.99	-1.65%	3,074,611
Dec 15, 2025	34.80	35.14	34.49	34.56	34.56	-1.37%	2,961,250
Dec 12, 2025	35.37	35.38	34.79	35.04	35.04	-0.48%	3,860,950
Dec 11, 2025	35.98	36.00	35.16	35.21	35.21	-2.14%	3,793,100
Dec 10, 2025	35.88	36.09	35.56	35.98	35.98	0.08%	3,254,600
Dec 9, 2025	36.41	36.78	35.92	35.95	35.95	-1.64%	4,227,001
Dec 8, 2025	36.52	36.68	36.16	36.55	36.55	0.41%	5,211,598
Dec 5, 2025	35.66	36.44	35.64	36.40	36.40	1.59%	4,530,749
Dec 4, 2025	35.89	36.47	35.37	35.83	35.83	1.47%	5,927,937