SHA:603683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	11,327,150
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%	10,326,310
Apr 2, 2026	26.75	27.30	25.97	26.50	26.50	-0.93%	12,324,430
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