Skip to main content
logo
Shanghai Smith Adhesive New Material Co.,Ltd (SHA:603683)
China flag China · Delayed Price · Currency is CNY
26.72
-0.58 (-2.12%)
Mar 31, 2026, 10:55 AM CST

SHA:603683 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202627.8528.1627.0027.3027.30-2.43%9,919,200
Mar 27, 202627.2128.4126.9027.9827.981.19%11,980,200
Mar 26, 202628.2228.3227.2027.6527.65-1.21%10,614,100
Mar 25, 202627.5328.3027.0127.9927.991.78%17,107,060
Mar 24, 202627.3028.0726.8027.5027.502.42%13,728,228
Mar 23, 202627.7527.9926.3626.8526.85-3.24%11,391,570
Mar 20, 202627.5328.4027.4227.7527.75-0.18%11,471,650
Mar 19, 202627.3928.2527.3027.8027.800.98%14,488,750
Mar 18, 202626.5727.6825.9127.5327.533.69%12,824,896
Mar 17, 202627.9027.9026.2526.5526.55-4.84%12,511,988
Mar 16, 202627.7028.1427.0427.9027.900.98%14,955,650
Mar 13, 202626.1028.9926.1027.6327.634.34%26,954,920
Mar 12, 202627.4527.4526.0726.4826.48-2.93%10,159,580
Mar 11, 202627.5327.6326.5827.2827.280.74%12,776,740
Mar 10, 202625.5027.1825.3027.0827.085.99%21,976,540
Mar 9, 202624.5725.8423.3325.5525.552.16%27,132,800
Mar 6, 202623.6426.0023.5025.0125.015.80%32,567,170
Mar 5, 202623.5424.2823.3523.6423.640.60%13,271,160
Mar 4, 202623.3923.7922.8823.5023.500.43%6,574,152
Mar 3, 202624.0024.2323.3523.4023.40-2.90%7,544,641
Mar 2, 202624.4924.5523.8924.1024.10-2.59%6,887,400
Feb 27, 202624.5324.8824.4024.7424.740.04%5,822,247
Feb 26, 202624.9224.9324.4724.7324.73-0.48%5,757,926
Feb 25, 202624.5025.2024.5024.8524.851.18%7,253,536
Feb 24, 202624.9025.2024.2624.5624.56-1.25%8,560,808
Feb 13, 202624.3125.1024.3024.8724.872.30%10,952,360
Feb 12, 202624.4024.6824.2124.3124.31-0.37%4,559,316
Feb 11, 202624.9024.9024.3024.4024.40-2.01%5,824,848
Feb 10, 202625.4925.4924.6524.9024.90-1.43%8,217,000
Feb 9, 202625.2525.3624.6925.2625.260.24%11,620,800
Feb 6, 202625.1626.0624.8425.2025.200.16%13,945,460
Feb 5, 202626.2726.2925.1325.1625.16-4.23%6,833,033
Feb 4, 202626.1226.9625.9226.2726.270.31%12,117,470
Feb 3, 202626.4026.5325.8326.1926.190.15%7,256,931
Feb 2, 202626.7726.7925.8726.1526.15-2.93%10,814,580
Jan 30, 202625.7427.5025.7426.9426.944.66%20,598,350
Jan 29, 202626.8526.8525.7125.7425.74-4.21%8,865,040
Jan 28, 202627.3427.6626.1526.8726.87-1.72%11,835,280
Jan 27, 202627.9028.4226.8827.3427.34-4.07%18,159,800
Jan 26, 202627.5529.5527.5528.5028.504.74%28,266,370
Jan 23, 202627.3127.4726.7027.2127.210.18%11,333,060
Jan 22, 202627.2028.0826.6127.1627.160.30%15,816,300
Jan 21, 202626.6627.4026.6027.0827.080.59%10,267,630
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