SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.53	24.47	22.53	23.50	23.50	3.30%	6,537,093
Jul 9, 2026	22.70	23.09	22.52	22.75	22.75	-0.44%	3,764,116
Jul 8, 2026	23.67	23.71	22.77	22.85	22.85	-3.67%	5,166,900
Jul 7, 2026	24.30	24.92	23.72	23.72	23.72	-2.31%	5,181,790
Jul 6, 2026	25.28	25.45	24.15	24.28	24.28	-4.18%	8,697,144
Jul 3, 2026	23.78	25.95	23.64	25.34	25.34	7.10%	12,291,175
Jul 2, 2026	23.50	24.49	23.23	23.66	23.66	0.68%	6,749,320
Jul 1, 2026	22.81	23.64	22.66	23.50	23.50	3.07%	6,323,221
Jun 30, 2026	22.27	23.25	22.17	22.80	22.80	4.30%	7,795,434
Jun 29, 2026	21.47	22.30	20.95	21.86	21.86	1.67%	6,563,310
Jun 26, 2026	22.15	22.27	21.49	21.50	21.50	-3.15%	4,518,554
Jun 25, 2026	22.71	22.88	22.08	22.20	22.20	-2.97%	5,549,709
Jun 24, 2026	23.35	23.58	22.60	22.88	22.88	-2.01%	5,118,530
Jun 23, 2026	23.26	24.04	23.19	23.35	23.35	-0.21%	4,680,330
Jun 22, 2026	24.48	24.50	22.70	23.40	23.40	-3.66%	7,232,643
Jun 18, 2026	24.24	24.64	23.88	24.29	24.29	0.21%	3,727,500
Jun 17, 2026	24.63	24.80	24.12	24.24	24.24	-2.06%	3,599,512
Jun 16, 2026	24.80	25.00	24.35	24.75	24.75	-0.16%	3,960,575
Jun 15, 2026	24.00	24.79	24.00	24.79	24.79	2.74%	4,035,365
Jun 12, 2026	24.00	24.79	23.96	24.13	24.13	1.22%	4,542,368
Jun 11, 2026	24.41	24.54	23.63	23.84	23.84	-3.36%	5,048,794
Jun 10, 2026	25.40	25.58	24.48	24.67	24.67	-3.60%	4,861,906
Jun 9, 2026	25.99	26.07	25.30	25.59	25.59	-1.08%	5,778,300
Jun 8, 2026	25.90	26.51	25.42	25.87	25.87	-0.92%	9,251,001
Jun 5, 2026	24.65	26.95	23.80	26.11	26.11	6.57%	12,082,730
Jun 4, 2026	24.75	25.20	24.60	24.81	24.50	-0.24%	3,695,223
Jun 3, 2026	25.00	25.55	24.62	24.87	24.56	-0.84%	4,295,855
Jun 2, 2026	25.63	25.94	25.06	25.08	24.77	-1.45%	4,056,062
Jun 1, 2026	25.30	25.85	25.12	25.45	25.13	0.87%	4,620,974
May 29, 2026	26.19	26.45	25.07	25.23	24.91	-3.70%	6,613,702
May 28, 2026	26.50	26.66	25.68	26.20	25.87	-1.47%	6,489,328
May 27, 2026	28.01	28.01	26.46	26.59	26.26	-5.41%	10,002,780
May 26, 2026	28.37	28.95	27.77	28.11	27.76	-0.74%	7,197,126
May 25, 2026	28.88	29.00	28.17	28.32	27.97	-1.91%	6,063,135
May 22, 2026	29.19	29.29	28.61	28.87	28.51	-0.76%	6,749,268
May 21, 2026	28.53	29.75	28.52	29.09	28.73	1.89%	13,119,760
May 20, 2026	29.00	29.15	28.39	28.55	28.19	-2.46%	5,865,600
May 19, 2026	28.81	29.27	28.75	29.27	28.90	1.14%	7,429,500
May 18, 2026	28.88	29.21	28.52	28.94	28.58	1.40%	9,088,075
May 15, 2026	27.50	29.17	27.40	28.54	28.18	3.52%	9,858,635
May 14, 2026	28.48	28.55	27.56	27.57	27.23	-3.20%	6,326,458
May 13, 2026	28.31	28.55	28.07	28.48	28.12	0.28%	4,650,714
May 12, 2026	29.04	29.20	28.38	28.40	28.05	-2.20%	5,688,477
May 11, 2026	29.40	29.49	28.85	29.04	28.68	-1.22%	7,698,526
May 8, 2026	28.38	29.64	28.31	29.40	29.03	3.09%	8,629,458
May 7, 2026	28.16	28.80	27.84	28.52	28.16	1.78%	10,074,410
May 6, 2026	28.86	29.14	28.00	28.02	27.67	-2.98%	13,814,930
Apr 30, 2026	29.33	29.41	28.67	28.88	28.52	-1.50%	6,240,406
Apr 29, 2026	29.28	29.82	29.28	29.32	28.95	-1.68%	7,500,870
Apr 28, 2026	30.88	30.88	29.82	29.82	29.45	-9.99%	13,935,460