SHA:603683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.38	16.80	15.32	15.80	15.80	-0.50%	53,916,317
Jul 23, 2026	15.82	16.35	15.09	15.88	15.88	-5.31%	82,621,037
Jul 22, 2026	16.77	17.83	16.77	16.77	16.77	-9.98%	47,703,340
Jul 21, 2026	18.63	18.63	18.63	18.63	18.63	-10.00%	1,062,500
Jul 20, 2026	20.70	20.70	20.70	20.70	20.70	-10.00%	652,000
Jul 17, 2026	23.00	23.00	23.00	23.00	23.00	-10.02%	665,000
Jul 16, 2026	28.22	28.59	25.56	25.56	25.56	-10.00%	11,817,600
Jul 15, 2026	27.34	28.40	26.82	28.40	28.40	4.49%	16,026,635
Jul 14, 2026	28.47	28.47	26.00	27.18	27.18	-4.63%	14,055,700
Jul 13, 2026	30.48	30.48	28.16	28.50	28.50	-6.56%	8,785,671
Jul 10, 2026	30.50	30.72	29.60	30.50	30.50	-0.26%	11,567,000
Jul 9, 2026	29.77	30.95	28.40	30.58	30.58	2.72%	18,397,600
Jul 8, 2026	29.15	30.50	28.55	29.77	29.77	2.13%	17,437,473
Jul 7, 2026	29.00	29.42	28.56	29.15	29.15	0.17%	11,748,060
Jul 6, 2026	30.18	30.49	28.09	29.20	29.10	-3.25%	17,087,448
Jul 3, 2026	28.80	30.51	28.21	30.18	30.08	4.76%	18,841,460
Jul 2, 2026	29.17	29.55	28.50	28.81	28.71	-1.23%	9,535,401
Jul 1, 2026	31.00	31.39	29.00	29.17	29.07	-5.35%	14,328,600
Jun 30, 2026	28.47	31.36	27.80	30.82	30.71	8.10%	17,821,811
Jun 29, 2026	30.53	31.00	28.51	28.51	28.41	-6.62%	10,287,920
Jun 26, 2026	31.38	31.60	29.93	30.53	30.43	-2.77%	11,517,420
Jun 25, 2026	32.16	32.50	31.40	31.40	31.29	-2.36%	9,860,490
Jun 24, 2026	32.65	33.25	31.52	32.16	32.05	-1.65%	11,745,233
Jun 23, 2026	32.00	33.80	31.75	32.70	32.59	2.00%	13,690,465
Jun 22, 2026	33.00	33.10	31.01	32.06	31.95	-2.26%	13,918,632
Jun 18, 2026	31.86	33.13	31.59	32.80	32.69	2.95%	12,088,120
Jun 17, 2026	32.88	32.89	31.51	31.86	31.75	-1.88%	12,788,880
Jun 16, 2026	31.36	32.70	31.36	32.47	32.36	3.77%	15,427,650
Jun 15, 2026	30.45	31.54	30.40	31.29	31.18	3.71%	15,704,160
Jun 12, 2026	30.20	31.20	29.95	30.17	30.07	0.23%	13,103,210
Jun 11, 2026	31.77	32.14	29.99	30.10	30.00	-5.38%	15,798,420
Jun 10, 2026	31.66	32.41	31.38	31.81	31.70	0.25%	14,652,930
Jun 9, 2026	33.15	33.15	31.10	31.73	31.62	-3.32%	23,200,494
Jun 8, 2026	33.84	34.58	32.31	32.82	32.71	-3.07%	24,096,106
Jun 5, 2026	31.31	34.45	30.76	33.86	33.74	8.11%	32,513,400
Jun 4, 2026	30.95	31.50	30.30	31.32	31.21	1.62%	21,160,100
Jun 3, 2026	29.50	31.20	29.50	30.82	30.71	3.63%	24,782,400
Jun 2, 2026	29.95	30.02	29.20	29.74	29.64	0.81%	16,099,880
Jun 1, 2026	27.37	30.00	27.00	29.50	29.40	7.66%	22,538,270
May 29, 2026	28.30	28.55	27.06	27.40	27.31	-3.04%	11,471,660
May 28, 2026	27.73	28.78	27.30	28.26	28.16	1.95%	14,158,320
May 27, 2026	27.85	28.20	27.42	27.72	27.63	-	8,574,965
May 26, 2026	27.50	28.24	27.34	27.72	27.63	0.80%	10,313,770
May 25, 2026	27.20	27.57	26.81	27.50	27.41	1.10%	8,580,532
May 22, 2026	27.70	27.77	26.79	27.20	27.11	-1.98%	10,439,520
May 21, 2026	28.05	28.46	27.43	27.75	27.65	-1.00%	12,824,440
May 20, 2026	27.93	28.25	27.70	28.03	27.93	0.14%	6,537,127
May 19, 2026	27.60	28.30	27.40	27.99	27.89	1.41%	7,384,874
May 18, 2026	28.13	28.46	27.30	27.60	27.51	-2.40%	10,409,350
May 15, 2026	27.80	28.73	27.71	28.28	28.18	1.07%	10,080,520