SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.50	32.04	31.35	31.84	31.84	-0.06%	2,099,782
Mar 26, 2026	32.11	32.44	31.72	31.86	31.86	-0.78%	2,748,700
Mar 25, 2026	31.96	32.27	31.80	32.11	32.11	1.04%	2,685,000
Mar 24, 2026	31.78	31.86	30.78	31.78	31.78	2.22%	3,870,396
Mar 23, 2026	31.89	32.57	30.90	31.09	31.09	-3.45%	4,702,180
Mar 20, 2026	32.97	33.30	32.20	32.20	32.20	-2.28%	2,899,509
Mar 19, 2026	33.36	33.50	32.90	32.95	32.95	-2.23%	2,879,854
Mar 18, 2026	33.60	33.84	33.22	33.70	33.70	0.78%	2,630,659
Mar 17, 2026	34.43	34.44	33.43	33.44	33.44	-2.39%	3,707,049
Mar 16, 2026	33.93	34.29	33.54	34.26	34.26	0.94%	2,394,484
Mar 13, 2026	34.40	34.44	33.92	33.94	33.94	-1.45%	2,511,150
Mar 12, 2026	34.83	35.07	34.29	34.44	34.44	-1.32%	2,984,980
Mar 11, 2026	34.53	34.95	34.35	34.90	34.90	1.07%	3,598,608
Mar 10, 2026	34.06	34.61	34.06	34.53	34.53	2.74%	3,753,200
Mar 9, 2026	33.95	33.95	32.87	33.61	33.61	-2.72%	5,433,540
Mar 6, 2026	34.12	34.60	34.09	34.55	34.55	0.79%	2,997,813
Mar 5, 2026	34.71	34.82	34.03	34.28	34.28	0.53%	3,632,650
Mar 4, 2026	34.19	34.72	34.01	34.10	34.10	-1.42%	4,641,320
Mar 3, 2026	35.60	35.95	34.53	34.59	34.59	-2.65%	5,809,207
Mar 2, 2026	36.48	36.48	35.19	35.53	35.53	-3.56%	8,129,858
Feb 27, 2026	37.01	37.13	36.72	36.84	36.84	-0.91%	4,244,490
Feb 26, 2026	37.01	37.60	36.66	37.18	37.18	0.46%	5,117,230
Feb 25, 2026	37.61	37.61	36.93	37.01	37.01	-1.31%	7,667,132
Feb 24, 2026	38.92	38.93	37.37	37.50	37.50	-1.19%	5,809,672
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