SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	32.99	33.39	32.55	33.13	32.72	0.73%	3,738,397
Apr 24, 2026	32.86	33.14	32.66	32.89	32.48	-0.27%	2,498,875
Apr 23, 2026	33.50	33.64	32.86	32.98	32.57	-1.58%	3,438,301
Apr 22, 2026	32.71	34.02	32.71	33.51	33.09	2.26%	5,940,181
Apr 21, 2026	32.96	33.03	32.49	32.77	32.36	-0.85%	3,385,911
Apr 20, 2026	33.33	33.57	32.99	33.05	32.64	-1.11%	4,084,698
Apr 17, 2026	33.18	33.53	32.95	33.42	33.00	0.36%	2,993,141
Apr 16, 2026	33.32	33.56	33.17	33.30	32.88	0.45%	2,938,424
Apr 15, 2026	33.59	33.73	33.07	33.15	32.74	-0.81%	3,049,738
Apr 14, 2026	33.49	33.59	33.14	33.42	33.00	0.84%	3,625,844
Apr 13, 2026	32.99	33.33	32.85	33.14	32.73	-0.15%	2,656,382
Apr 10, 2026	33.15	33.53	33.00	33.19	32.78	1.16%	3,202,856
Apr 9, 2026	33.05	33.37	32.75	32.81	32.40	-2.06%	3,390,479
Apr 8, 2026	32.70	33.50	32.70	33.50	33.08	4.79%	4,504,562
Apr 7, 2026	32.54	32.74	31.78	31.97	31.57	-1.27%	3,105,240