SHA:603683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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