SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.38	29.64	28.31	29.34	-	2.88%	5,711,558
May 7, 2026	28.16	28.80	27.84	28.52	28.52	1.78%	10,074,410
May 6, 2026	28.86	29.14	28.00	28.02	28.02	-2.98%	13,814,930
Apr 30, 2026	29.33	29.41	28.67	28.88	28.88	-1.50%	6,240,406
Apr 29, 2026	29.28	29.82	29.28	29.32	29.32	-1.68%	7,500,870
Apr 28, 2026	30.88	30.88	29.82	29.82	29.82	-9.99%	13,935,460
Apr 27, 2026	32.99	33.39	32.55	33.13	33.13	0.73%	3,738,397
Apr 24, 2026	32.86	33.14	32.66	32.89	32.89	-0.27%	2,498,875
Apr 23, 2026	33.50	33.64	32.86	32.98	32.98	-1.58%	3,438,301
Apr 22, 2026	32.71	34.02	32.71	33.51	33.51	2.26%	5,940,181
Apr 21, 2026	32.96	33.03	32.49	32.77	32.77	-0.85%	3,385,911
Apr 20, 2026	33.33	33.57	32.99	33.05	33.05	-1.11%	4,084,698
Apr 17, 2026	33.18	33.53	32.95	33.42	33.42	0.36%	2,993,141
Apr 16, 2026	33.32	33.56	33.17	33.30	33.30	0.45%	2,938,424
Apr 15, 2026	33.59	33.73	33.07	33.15	33.15	-0.81%	3,049,738
Apr 14, 2026	33.49	33.59	33.14	33.42	33.42	0.84%	3,625,844
Apr 13, 2026	32.99	33.33	32.85	33.14	33.14	-0.15%	2,656,382
Apr 10, 2026	33.15	33.53	33.00	33.19	33.19	1.16%	3,202,856
Apr 9, 2026	33.05	33.37	32.75	32.81	32.81	-2.06%	3,390,479
Apr 8, 2026	32.70	33.50	32.70	33.50	33.50	4.79%	4,504,562
Apr 7, 2026	32.54	32.74	31.78	31.97	31.97	-1.27%	3,105,240
Apr 3, 2026	33.17	33.28	32.35	32.38	32.38	-2.06%	2,704,500
Apr 2, 2026	33.40	34.06	33.01	33.06	33.06	-1.05%	5,157,109
Apr 1, 2026	32.15	33.60	32.15	33.41	33.41	5.56%	6,557,023
Mar 31, 2026	31.66	32.05	31.60	31.65	31.65	-	2,201,654
Mar 30, 2026	31.39	31.78	31.33	31.65	31.65	-0.60%	2,273,660
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