SHA:603683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.86	29.05	27.60	28.47	-	2.19%	7,779,452
Apr 28, 2026	27.90	28.19	27.10	27.86	27.86	-0.14%	9,514,379
Apr 27, 2026	28.04	28.29	27.56	27.90	27.90	-1.41%	10,141,200
Apr 24, 2026	28.90	29.30	27.62	28.30	28.30	-1.63%	14,781,960
Apr 23, 2026	28.75	29.06	28.35	28.77	28.77	0.63%	17,531,140
Apr 22, 2026	28.20	28.74	27.85	28.59	28.59	2.11%	12,825,220
Apr 21, 2026	28.66	28.74	27.69	28.00	28.00	-2.30%	10,155,060
Apr 20, 2026	28.90	29.16	28.31	28.66	28.66	-1.17%	14,902,400
Apr 17, 2026	28.78	29.15	28.48	29.00	29.00	1.19%	13,258,710
Apr 16, 2026	28.13	28.98	28.08	28.66	28.66	1.67%	15,252,830
Apr 15, 2026	28.65	29.18	27.40	28.19	28.19	-0.11%	16,289,690
Apr 14, 2026	27.46	28.27	27.15	28.22	28.22	2.77%	17,342,380
Apr 13, 2026	27.09	28.26	27.00	27.46	27.46	1.37%	15,806,150
Apr 10, 2026	26.80	27.30	26.76	27.09	27.09	1.08%	11,327,156
Apr 9, 2026	26.50	27.12	26.03	26.80	26.80	1.06%	10,715,400
Apr 8, 2026	26.50	26.88	26.05	26.52	26.52	1.03%	13,581,800
Apr 7, 2026	26.62	26.80	25.95	26.25	26.25	-1.32%	11,061,600
Apr 3, 2026	26.50	26.85	26.01	26.60	26.60	0.38%	10,326,316
Apr 2, 2026	26.75	27.30	25.97	26.50	26.50	-0.93%	12,324,439
Apr 1, 2026	26.65	27.20	26.31	26.75	26.75	1.36%	7,953,100
Mar 31, 2026	27.30	27.31	26.24	26.39	26.39	-3.33%	9,936,928
Mar 30, 2026	27.85	28.16	27.00	27.30	27.30	-2.43%	9,919,200
Mar 27, 2026	27.21	28.41	26.90	27.98	27.98	1.19%	11,980,200
Mar 26, 2026	28.22	28.32	27.20	27.65	27.65	-1.21%	10,614,100
Mar 25, 2026	27.53	28.30	27.01	27.99	27.99	1.78%	17,107,060
Mar 24, 2026	27.30	28.07	26.80	27.50	27.50	2.42%	13,728,228
Mar 23, 2026	27.75	27.99	26.36	26.85	26.85	-3.24%	11,391,570
Mar 20, 2026	27.53	28.40	27.42	27.75	27.75	-0.18%	11,471,650
Mar 19, 2026	27.39	28.25	27.30	27.80	27.80	0.98%	14,488,750
Mar 18, 2026	26.57	27.68	25.91	27.53	27.53	3.69%	12,824,896
Mar 17, 2026	27.90	27.90	26.25	26.55	26.55	-4.84%	12,511,988
Mar 16, 2026	27.70	28.14	27.04	27.90	27.90	0.98%	14,955,650
Mar 13, 2026	26.10	28.99	26.10	27.63	27.63	4.34%	26,954,920
Mar 12, 2026	27.45	27.45	26.07	26.48	26.48	-2.93%	10,159,580
Mar 11, 2026	27.53	27.63	26.58	27.28	27.28	0.74%	12,776,740
Mar 10, 2026	25.50	27.18	25.30	27.08	27.08	5.99%	21,976,540
Mar 9, 2026	24.57	25.84	23.33	25.55	25.55	2.16%	27,132,800
Mar 6, 2026	23.64	26.00	23.50	25.01	25.01	5.80%	32,567,170
Mar 5, 2026	23.54	24.28	23.35	23.64	23.64	0.60%	13,271,160
Mar 4, 2026	23.39	23.79	22.88	23.50	23.50	0.43%	6,574,152
Mar 3, 2026	24.00	24.23	23.35	23.40	23.40	-2.90%	7,544,641
Mar 2, 2026	24.49	24.55	23.89	24.10	24.10	-2.59%	6,887,400
Feb 27, 2026	24.53	24.88	24.40	24.74	24.74	0.04%	5,822,247
Feb 26, 2026	24.92	24.93	24.47	24.73	24.73	-0.48%	5,757,926
Feb 25, 2026	24.50	25.20	24.50	24.85	24.85	1.18%	7,253,536
Feb 24, 2026	24.90	25.20	24.26	24.56	24.56	-1.25%	8,560,808
Feb 13, 2026	24.31	25.10	24.30	24.87	24.87	2.30%	10,952,360
Feb 12, 2026	24.40	24.68	24.21	24.31	24.31	-0.37%	4,559,316
Feb 11, 2026	24.90	24.90	24.30	24.40	24.40	-2.01%	5,824,848
Feb 10, 2026	25.49	25.49	24.65	24.90	24.90	-1.43%	8,217,000