SHA:603683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	27.21	28.41	26.90	27.98	27.98	1.19%	11,980,200
Mar 26, 2026	28.22	28.32	27.20	27.65	27.65	-1.21%	10,614,100
Mar 25, 2026	27.53	28.30	27.01	27.99	27.99	1.78%	17,107,060
Mar 24, 2026	27.30	28.07	26.80	27.50	27.50	2.42%	13,728,220
Mar 23, 2026	27.75	27.99	26.36	26.85	26.85	-3.24%	11,391,570
Mar 20, 2026	27.53	28.40	27.42	27.75	27.75	-0.18%	11,471,650
Mar 19, 2026	27.39	28.25	27.30	27.80	27.80	0.98%	14,488,750
Mar 18, 2026	26.57	27.68	25.91	27.53	27.53	3.69%	12,824,890
Mar 17, 2026	27.90	27.90	26.25	26.55	26.55	-4.84%	12,511,980
Mar 16, 2026	27.70	28.14	27.04	27.90	27.90	0.98%	14,955,650
Mar 13, 2026	26.10	28.99	26.10	27.63	27.63	4.34%	26,954,920
Mar 12, 2026	27.45	27.45	26.07	26.48	26.48	-2.93%	10,159,580
Mar 11, 2026	27.53	27.63	26.58	27.28	27.28	0.74%	12,776,740
Mar 10, 2026	25.50	27.18	25.30	27.08	27.08	5.99%	21,976,540
Mar 9, 2026	24.57	25.84	23.33	25.55	25.55	2.16%	27,132,800