Shanghai Smith Adhesive New Material Co.,Ltd (SHA:603683)
China · Delayed Price · Currency is CNY 33.20
-1.29 (-3.74%)
Sep 30, 2025, 3:00 PM CST
SHA:603683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.32 | 34.48 | 32.85 | 33.20 | 33.20 | -3.74% | 7,718,096 |
| Sep 29, 2025 | 34.18 | 34.99 | 33.60 | 34.49 | 34.49 | 0.85% | 9,906,720 |
| Sep 26, 2025 | 35.17 | 35.39 | 33.60 | 34.20 | 34.20 | -2.73% | 6,256,600 |
| Sep 25, 2025 | 35.34 | 36.61 | 34.08 | 35.16 | 35.16 | -0.51% | 11,794,486 |
| Sep 24, 2025 | 36.02 | 36.20 | 34.66 | 35.34 | 35.34 | -2.89% | 14,337,015 |
| Sep 23, 2025 | 33.50 | 36.39 | 33.50 | 36.39 | 36.39 | 10.01% | 23,943,150 |
| Sep 22, 2025 | 32.84 | 33.76 | 31.47 | 33.08 | 33.08 | 0.92% | 11,580,964 |
| Sep 19, 2025 | 31.84 | 33.19 | 31.36 | 32.78 | 32.78 | -0.61% | 12,941,485 |
| Sep 18, 2025 | 31.03 | 33.23 | 31.03 | 32.98 | 32.98 | 6.39% | 21,956,729 |
| Sep 17, 2025 | 31.00 | 31.25 | 29.56 | 31.00 | 31.00 | 3.64% | 22,432,928 |
| Sep 16, 2025 | 27.50 | 29.91 | 27.10 | 29.91 | 29.91 | 10.00% | 10,751,348 |
| Sep 15, 2025 | 27.71 | 28.15 | 27.00 | 27.19 | 27.19 | -1.34% | 7,412,892 |
| Sep 12, 2025 | 27.80 | 29.46 | 27.20 | 27.56 | 27.56 | 0.80% | 11,999,724 |
| Sep 11, 2025 | 26.77 | 28.32 | 26.50 | 27.34 | 27.34 | 2.13% | 10,119,784 |
| Sep 10, 2025 | 27.20 | 27.58 | 26.53 | 26.77 | 26.77 | -1.83% | 7,182,848 |
| Sep 9, 2025 | 27.30 | 27.67 | 26.86 | 27.27 | 27.27 | -0.22% | 10,324,418 |
| Sep 8, 2025 | 25.16 | 27.67 | 25.16 | 27.33 | 27.33 | 7.09% | 19,095,055 |
| Sep 5, 2025 | 23.20 | 25.52 | 22.94 | 25.52 | 25.52 | 10.00% | 12,253,004 |
| Sep 4, 2025 | 24.53 | 24.89 | 22.72 | 23.20 | 23.20 | -5.54% | 9,391,010 |
| Sep 3, 2025 | 25.26 | 25.82 | 24.31 | 24.56 | 24.56 | -2.15% | 7,794,810 |
| Sep 2, 2025 | 24.86 | 25.50 | 24.36 | 25.10 | 25.10 | 1.05% | 10,738,440 |
| Sep 1, 2025 | 25.46 | 26.00 | 24.38 | 24.84 | 24.84 | -2.44% | 12,706,476 |
| Aug 29, 2025 | 25.05 | 26.82 | 24.20 | 25.46 | 25.46 | -0.35% | 19,026,406 |
| Aug 28, 2025 | 24.84 | 25.60 | 24.44 | 25.55 | 25.55 | 3.02% | 7,398,818 |
| Aug 27, 2025 | 25.77 | 26.17 | 24.80 | 24.80 | 24.80 | -3.76% | 7,887,354 |
| Aug 26, 2025 | 25.70 | 26.65 | 24.94 | 25.77 | 25.77 | 0.04% | 10,795,776 |
| Aug 25, 2025 | 25.62 | 25.94 | 24.71 | 25.76 | 25.76 | 0.78% | 10,783,436 |
| Aug 22, 2025 | 26.49 | 27.39 | 25.28 | 25.56 | 25.56 | -1.12% | 13,348,711 |
| Aug 21, 2025 | 26.46 | 27.10 | 25.66 | 25.85 | 25.85 | -1.86% | 10,037,696 |
| Aug 20, 2025 | 25.80 | 27.52 | 25.71 | 26.34 | 26.34 | 0.50% | 9,410,064 |
| Aug 19, 2025 | 25.90 | 26.84 | 25.61 | 26.21 | 26.21 | 0.04% | 9,576,024 |
| Aug 18, 2025 | 25.14 | 26.99 | 25.01 | 26.20 | 26.20 | 4.17% | 15,244,740 |
| Aug 15, 2025 | 24.75 | 25.34 | 23.50 | 25.15 | 25.15 | 1.53% | 18,902,600 |
| Aug 14, 2025 | 23.12 | 25.00 | 22.80 | 24.77 | 24.77 | 6.81% | 18,436,861 |
| Aug 13, 2025 | 22.34 | 23.45 | 21.68 | 23.19 | 23.19 | 4.32% | 19,354,660 |
| Aug 12, 2025 | 21.22 | 22.58 | 21.20 | 22.23 | 22.23 | 3.68% | 17,424,507 |
| Aug 11, 2025 | 23.12 | 23.46 | 21.44 | 21.44 | 21.44 | -9.99% | 7,119,916 |
| Aug 8, 2025 | 23.20 | 24.07 | 23.20 | 23.82 | 23.82 | 1.45% | 10,544,080 |
| Aug 7, 2025 | 23.50 | 24.37 | 23.30 | 23.48 | 23.48 | -1.80% | 13,996,360 |
| Aug 6, 2025 | 24.30 | 24.53 | 23.20 | 23.91 | 23.91 | -4.36% | 22,256,593 |
| Aug 5, 2025 | 23.70 | 25.80 | 23.51 | 25.00 | 25.00 | 5.22% | 23,056,991 |
| Aug 4, 2025 | 21.56 | 24.00 | 21.50 | 23.76 | 23.76 | 8.49% | 15,949,195 |
| Aug 1, 2025 | 21.39 | 22.70 | 21.10 | 21.90 | 21.90 | 2.05% | 8,662,984 |
| Jul 31, 2025 | 20.03 | 21.90 | 20.03 | 21.46 | 21.46 | 7.19% | 13,029,741 |
| Jul 30, 2025 | 19.48 | 20.15 | 19.48 | 20.02 | 20.02 | 2.46% | 5,966,756 |
| Jul 29, 2025 | 20.00 | 20.10 | 19.33 | 19.54 | 19.54 | -2.98% | 6,184,440 |
| Jul 28, 2025 | 19.85 | 20.37 | 19.60 | 20.14 | 20.14 | 2.23% | 5,528,088 |
| Jul 25, 2025 | 20.00 | 20.00 | 19.40 | 19.70 | 19.70 | -1.94% | 6,356,980 |
| Jul 24, 2025 | 20.30 | 20.90 | 19.61 | 20.09 | 20.09 | -1.03% | 8,472,442 |
| Jul 23, 2025 | 20.00 | 20.78 | 19.80 | 20.30 | 20.30 | -0.49% | 8,435,130 |