SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.50	26.66	25.74	25.89	-	-2.63%	3,635,999
May 27, 2026	28.01	28.01	26.46	26.59	26.59	-5.41%	10,002,780
May 26, 2026	28.37	28.95	27.77	28.11	28.11	-0.74%	7,197,126
May 25, 2026	28.88	29.00	28.17	28.32	28.32	-1.91%	6,063,135
May 22, 2026	29.19	29.29	28.61	28.87	28.87	-0.76%	6,749,268
May 21, 2026	28.53	29.75	28.52	29.09	29.09	1.89%	13,119,760
May 20, 2026	29.00	29.15	28.39	28.55	28.55	-2.46%	5,865,600
May 19, 2026	28.81	29.27	28.75	29.27	29.27	1.14%	7,429,500
May 18, 2026	28.88	29.21	28.52	28.94	28.94	1.40%	9,088,075
May 15, 2026	27.50	29.17	27.40	28.54	28.54	3.52%	9,858,635
May 14, 2026	28.48	28.55	27.56	27.57	27.57	-3.20%	6,326,458
May 13, 2026	28.31	28.55	28.07	28.48	28.48	0.28%	4,650,714
May 12, 2026	29.04	29.20	28.38	28.40	28.40	-2.20%	5,688,477
May 11, 2026	29.40	29.49	28.85	29.04	29.04	-1.22%	7,698,526
May 8, 2026	28.38	29.64	28.31	29.40	29.40	3.09%	8,629,458
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