SHA:603683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.47	16.83	16.42	16.61	16.61	-4.04%	14,082,268
Nov 5, 2026	16.60	17.50	16.40	17.31	17.31	2.37%	30,227,665
Nov 4, 2026	15.87	17.00	15.10	16.91	16.91	7.16%	37,793,484
Nov 3, 2026	16.53	16.58	15.65	15.78	15.78	-5.85%	24,921,100
Nov 2, 2026	16.57	16.82	15.20	16.76	16.76	1.88%	33,828,456
Oct 30, 2026	16.51	17.63	16.31	16.45	16.45	-2.37%	34,095,648
Oct 29, 2026	17.30	17.87	16.84	16.85	16.85	-6.91%	43,729,260
Oct 28, 2026	17.22	19.03	16.84	18.10	18.10	4.62%	68,389,230
Oct 27, 2026	17.09	18.45	16.92	17.30	17.30	0.82%	69,663,801
Oct 26, 2026	15.35	17.16	15.03	17.16	17.16	10.00%	47,865,254
Oct 23, 2026	14.47	15.60	13.42	15.60	15.60	5.76%	32,996,153
Oct 22, 2026	15.04	15.47	14.74	14.75	14.75	-1.93%	28,824,245
Oct 21, 2026	15.00	15.34	14.62	15.04	15.04	2.73%	38,655,325
Oct 20, 2026	13.18	14.64	13.11	14.64	14.64	9.99%	25,124,293
Oct 19, 2026	13.18	13.38	12.67	13.31	13.31	0.23%	11,008,400
Oct 16, 2026	13.55	13.59	13.20	13.28	13.28	-0.15%	10,034,200
Oct 15, 2026	13.48	13.64	13.28	13.30	13.30	-4.32%	10,498,500
Oct 14, 2026	14.11	14.26	13.90	13.90	13.90	-2.25%	8,869,848
Oct 13, 2026	13.85	14.37	13.51	14.22	14.22	0.14%	13,234,610
Oct 12, 2026	14.55	14.59	14.17	14.20	14.20	-3.40%	9,167,800
Oct 9, 2026	14.84	14.84	14.07	14.70	14.70	-1.08%	15,661,308
Oct 8, 2026	15.30	15.90	14.82	14.86	14.86	-1.13%	15,802,200
Sep 30, 2026	15.49	15.76	15.00	15.03	15.03	-1.89%	11,318,690
Sep 29, 2026	15.25	15.49	15.05	15.32	15.32	0.33%	9,051,000
Sep 28, 2026	16.07	16.14	15.17	15.27	15.27	-5.68%	13,700,000
Sep 24, 2026	16.50	16.77	16.14	16.19	16.19	-2.35%	14,834,300
Sep 23, 2026	16.32	16.65	16.32	16.58	16.58	1.10%	12,103,600
Sep 22, 2026	16.80	16.85	16.30	16.40	16.40	-1.62%	12,531,150
Sep 21, 2026	16.48	16.68	16.45	16.67	16.67	1.15%	12,697,837
Sep 18, 2026	16.35	16.68	16.24	16.48	16.48	1.48%	17,251,200
Sep 17, 2026	16.28	16.63	16.08	16.24	16.24	0.19%	18,002,000
Sep 16, 2026	15.64	16.42	15.35	16.21	16.21	3.64%	22,217,448
Sep 15, 2026	15.73	16.05	15.51	15.64	15.64	-0.76%	24,786,800
Sep 14, 2026	15.01	16.52	15.01	15.76	15.76	4.93%	42,544,545
Sep 11, 2026	15.18	15.20	14.70	15.02	15.02	-2.21%	13,915,199
Sep 10, 2026	15.65	15.72	15.32	15.36	15.36	-2.91%	11,645,940
Sep 9, 2026	16.22	16.28	15.73	15.82	15.82	-2.47%	14,904,200
Sep 8, 2026	16.33	16.56	16.11	16.22	16.22	-0.49%	14,404,300
Sep 7, 2026	15.95	16.76	15.92	16.30	16.30	1.94%	19,750,410
Sep 4, 2026	16.49	16.66	15.87	15.99	15.99	-2.56%	20,095,660
Sep 3, 2026	16.90	17.05	16.30	16.41	16.41	-2.90%	19,519,260
Sep 2, 2026	17.07	17.66	16.81	16.90	16.90	-2.14%	23,742,020
Sep 1, 2026	16.92	17.50	16.56	17.27	17.27	1.83%	32,134,090
Aug 31, 2026	17.00	17.34	16.81	16.96	16.96	0.06%	36,207,940
Aug 28, 2026	15.90	17.56	15.89	16.95	16.95	6.20%	48,886,862
Aug 27, 2026	15.61	15.99	15.55	15.96	15.96	1.72%	14,245,150
Aug 26, 2026	15.68	15.99	15.43	15.69	15.69	-0.38%	12,126,950
Aug 25, 2026	15.38	15.79	15.10	15.75	15.75	1.42%	13,837,000
Aug 24, 2026	15.84	16.20	15.36	15.53	15.53	-2.20%	15,679,144
Aug 21, 2026	15.40	16.00	15.18	15.88	15.88	2.92%	19,860,543