SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	33.32	33.56	33.20	33.35	-	0.60%	1,196,500
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
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