SHA:603683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	16.48	16.67	16.48	16.61	-	0.79%	6,897,800
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
Aug 20, 2026	15.94	16.03	15.18	15.43	15.43	-1.28%	19,282,650
Aug 19, 2026	16.66	17.27	15.58	15.63	15.63	-7.41%	31,895,088
Aug 18, 2026	16.61	16.95	16.30	16.88	16.88	2.86%	29,377,490
Aug 17, 2026	15.69	16.49	15.46	16.41	16.41	5.06%	20,784,587
Aug 14, 2026	15.46	15.70	15.30	15.62	15.62	1.30%	15,032,580
Aug 13, 2026	16.01	16.29	15.42	15.42	15.42	-3.14%	18,834,700
Aug 12, 2026	15.60	15.94	15.54	15.92	15.92	1.53%	15,735,276
Aug 11, 2026	15.71	15.87	15.38	15.68	15.68	-0.32%	19,929,184
Aug 10, 2026	15.88	15.94	15.30	15.73	15.73	-0.88%	23,914,718
Aug 7, 2026	15.68	15.98	15.08	15.87	15.87	1.15%	28,672,000
Aug 6, 2026	15.10	15.81	15.05	15.69	15.69	2.95%	28,444,600
Aug 5, 2026	14.50	15.27	14.42	15.24	15.24	5.10%	29,436,098
Aug 4, 2026	14.28	14.55	14.11	14.50	14.50	2.55%	21,867,800
Aug 3, 2026	13.88	14.21	13.82	14.14	14.14	0.93%	20,698,300
Jul 31, 2026	13.69	14.35	13.66	14.01	14.01	5.02%	40,659,445
Jul 30, 2026	14.01	14.18	13.31	13.34	13.34	-5.99%	34,275,888
Jul 29, 2026	14.60	14.60	13.93	14.19	14.19	-4.25%	41,425,420
Jul 28, 2026	15.41	16.00	14.80	14.82	14.82	-5.84%	45,087,705
Jul 27, 2026	15.55	15.89	14.67	15.74	15.74	-0.38%	43,846,666
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