SHA:603683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	29.17	29.55	28.50	28.81	28.81	-1.23%	9,535,401
Jul 1, 2026	31.00	31.39	29.00	29.17	29.17	-5.35%	14,328,600
Jun 30, 2026	28.47	31.36	27.80	30.82	30.82	8.10%	17,821,811
Jun 29, 2026	30.53	31.00	28.51	28.51	28.51	-6.62%	10,287,920
Jun 26, 2026	31.38	31.60	29.93	30.53	30.53	-2.77%	11,517,420
Jun 25, 2026	32.16	32.50	31.40	31.40	31.40	-2.36%	9,860,490
Jun 24, 2026	32.65	33.25	31.52	32.16	32.16	-1.65%	11,745,230
Jun 23, 2026	32.00	33.80	31.75	32.70	32.70	2.00%	13,690,460
Jun 22, 2026	33.00	33.10	31.01	32.06	32.06	-2.26%	13,918,630
Jun 18, 2026	31.86	33.13	31.59	32.80	32.80	2.95%	12,088,120
Jun 17, 2026	32.88	32.89	31.51	31.86	31.86	-1.88%	12,788,880
Jun 16, 2026	31.36	32.70	31.36	32.47	32.47	3.77%	15,427,650
Jun 15, 2026	30.45	31.54	30.40	31.29	31.29	3.71%	15,704,160
Jun 12, 2026	30.20	31.20	29.95	30.17	30.17	0.23%	13,103,210
Jun 11, 2026	31.77	32.14	29.99	30.10	30.10	-5.38%	15,798,420
Jun 10, 2026	31.66	32.41	31.38	31.81	31.81	0.25%	14,652,930
Jun 9, 2026	33.15	33.15	31.10	31.73	31.73	-3.32%	23,200,490
Jun 8, 2026	33.84	34.58	32.31	32.82	32.82	-3.07%	24,096,100
Jun 5, 2026	31.31	34.45	30.76	33.86	33.86	8.11%	32,513,400
Jun 4, 2026	30.95	31.50	30.30	31.32	31.32	1.62%	21,160,100
Jun 3, 2026	29.50	31.20	29.50	30.82	30.82	3.63%	24,782,400
Jun 2, 2026	29.95	30.02	29.20	29.74	29.74	0.81%	16,099,880
Jun 1, 2026	27.37	30.00	27.00	29.50	29.50	7.66%	22,538,270
May 29, 2026	28.30	28.55	27.06	27.40	27.40	-3.04%	11,471,660
May 28, 2026	27.73	28.78	27.30	28.26	28.26	1.95%	14,158,320
May 27, 2026	27.85	28.20	27.42	27.72	27.72	-	8,574,965
May 26, 2026	27.50	28.24	27.34	27.72	27.72	0.80%	10,313,770
May 25, 2026	27.20	27.57	26.81	27.50	27.50	1.10%	8,580,532
May 22, 2026	27.70	27.77	26.79	27.20	27.20	-1.98%	10,439,520
May 21, 2026	28.05	28.46	27.43	27.75	27.75	-1.00%	12,824,440
May 20, 2026	27.93	28.25	27.70	28.03	28.03	0.14%	6,537,127
May 19, 2026	27.60	28.30	27.40	27.99	27.99	1.41%	7,384,874
May 18, 2026	28.13	28.46	27.30	27.60	27.60	-2.40%	10,409,350
May 15, 2026	27.80	28.73	27.71	28.28	28.28	1.07%	10,080,520
May 14, 2026	28.30	28.38	27.58	27.98	27.98	-1.48%	9,362,308
May 13, 2026	28.57	29.10	28.00	28.40	28.40	-0.60%	15,369,270
May 12, 2026	28.23	28.62	27.62	28.57	28.57	1.20%	11,904,050
May 11, 2026	28.99	29.20	27.55	28.23	28.23	-2.52%	15,621,060
May 8, 2026	29.74	30.04	28.65	28.96	28.96	-2.66%	15,270,680
May 7, 2026	29.98	30.35	28.90	29.75	29.75	0.37%	11,620,210
May 6, 2026	29.19	30.20	29.03	29.64	29.64	2.67%	14,066,360
Apr 30, 2026	28.48	29.10	28.15	28.87	28.87	1.37%	13,297,660
Apr 29, 2026	27.86	29.05	27.60	28.48	28.48	2.23%	12,613,850
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