Skip to main content
logo
Shanghai Smith Adhesive New Material Co.,Ltd (SHA:603683)
China flag China · Delayed Price · Currency is CNY
27.08
+0.16 (0.59%)
Jan 21, 2026, 3:00 PM CST

SHA:603683 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202626.6627.3226.6027.17-0.93%6,410,100
Jan 20, 202627.8827.9026.5526.9226.92-3.55%10,645,640
Jan 19, 202626.6428.1226.5527.9127.914.26%16,817,860
Jan 16, 202627.7727.7826.5526.7726.77-3.36%9,967,240
Jan 15, 202626.9727.9526.6927.7027.702.67%10,828,820
Jan 14, 202627.3728.3626.6626.9826.98-2.07%17,992,500
Jan 13, 202626.4427.9026.0027.5527.554.16%20,774,080
Jan 12, 202626.7027.5026.1326.4526.45-1.23%10,677,170
Jan 9, 202626.2727.3026.0326.7826.780.87%11,420,620
Jan 8, 202626.7427.2426.1326.5526.55-1.15%8,947,800
Jan 7, 202625.6027.9725.5226.8626.865.62%21,354,700
Jan 6, 202625.6426.0425.3925.4325.43-0.63%5,451,252
Jan 5, 202625.6526.3825.4825.5925.590.04%8,088,728
Dec 31, 202526.0526.0625.4525.5825.58-1.80%3,606,900
Dec 30, 202526.0726.5725.6526.0526.05-0.95%7,500,344
Dec 29, 202526.0727.0826.0026.3026.300.31%7,571,160
Dec 26, 202526.3027.0326.0226.2226.22-0.57%8,458,060
Dec 25, 202526.6526.8025.9026.3726.37-1.53%7,256,708
Dec 24, 202527.0427.0826.5026.7826.78-0.96%6,723,306
Dec 23, 202527.4527.7226.4527.0427.04-2.38%6,464,968
Dec 22, 202527.8128.1927.4427.7027.70-0.40%4,852,200
Dec 19, 202527.1027.8926.6327.8127.812.70%5,506,200
Dec 18, 202527.4027.7526.8027.0827.08-1.96%4,801,700
Dec 17, 202527.7028.1827.0127.6227.62-0.11%7,809,000
Dec 16, 202528.9029.0027.2627.6527.65-4.16%5,262,700
Dec 15, 202528.5729.2428.1628.8528.850.91%7,050,020
Dec 12, 202528.4528.6628.0228.5928.59-4,936,185
Dec 11, 202529.2229.7828.3528.5928.59-2.12%8,643,580
Dec 10, 202528.5029.5828.2829.2129.212.38%11,606,940
Dec 9, 202527.9428.6527.7528.5328.530.71%10,771,090
Dec 8, 202526.8628.7826.8228.3328.334.35%14,031,720
Dec 5, 202527.5927.7626.8627.1527.15-3.04%7,001,880
Dec 4, 202529.5029.5026.8028.0028.00-0.36%13,019,640
Dec 3, 202528.2328.4827.6728.1028.10-0.88%8,357,179
Dec 2, 202527.0529.5426.7728.3528.354.81%22,901,734
Dec 1, 202526.3027.2826.1627.0527.053.24%11,682,560
Nov 28, 202526.0026.5425.8026.2026.200.73%8,405,708
Nov 27, 202525.9026.6325.8026.0126.010.89%7,495,571
Nov 26, 202526.2026.7225.6925.7825.78-0.66%6,246,899
Nov 25, 202525.9026.3425.7025.9525.950.86%6,141,400
Nov 24, 202526.3026.3025.0225.7325.73-2.54%9,055,416
Nov 21, 202524.5327.2624.3426.4026.402.25%14,657,300
Nov 20, 202526.2726.2725.4125.8225.82-2.20%7,463,948
Nov 19, 202526.3026.5024.6926.4026.400.69%10,704,700
Nov 18, 202526.9226.9225.6826.2226.22-2.53%9,961,000
Nov 17, 202527.8027.8025.7626.9026.90-3.24%14,454,120
Nov 14, 202529.3929.4027.6027.8027.80-5.44%13,668,220
Nov 13, 202530.8232.5028.8629.4029.40-4.61%24,945,450
Nov 12, 202531.0031.5029.7130.8230.820.78%21,463,430
Nov 11, 202527.9030.5827.7930.5830.5810.00%13,056,500