SHA:603883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.90	14.96	14.85	14.96	14.96	0.34%	5,199,570
Feb 26, 2026	15.08	15.08	14.88	14.91	14.91	-0.73%	7,598,492
Feb 25, 2026	14.97	15.10	14.96	15.02	15.02	0.54%	6,820,790
Feb 24, 2026	15.01	15.04	14.92	14.94	14.94	0.27%	4,908,979
Feb 13, 2026	15.00	15.06	14.90	14.90	14.90	-0.73%	7,077,172
Feb 12, 2026	15.13	15.17	14.95	15.01	15.01	-0.92%	8,294,564
Feb 11, 2026	15.25	15.28	15.14	15.15	15.15	-0.66%	5,799,390
Feb 10, 2026	15.34	15.34	15.22	15.25	15.25	-0.26%	5,411,732
Feb 9, 2026	15.26	15.32	15.23	15.29	15.29	0.46%	7,198,970
Feb 6, 2026	15.31	15.38	15.22	15.22	15.22	-0.39%	7,353,848
Feb 5, 2026	15.23	15.38	15.21	15.28	15.28	-0.07%	7,444,131
Feb 4, 2026	15.13	15.29	15.10	15.29	15.29	0.66%	7,771,479
Feb 3, 2026	15.06	15.24	15.02	15.19	15.19	0.86%	7,765,266
Feb 2, 2026	15.27	15.34	15.02	15.06	15.06	-2.02%	13,475,040
Jan 30, 2026	15.89	15.97	15.36	15.37	15.37	-3.27%	22,611,070
Jan 29, 2026	15.68	16.19	15.40	15.89	15.89	0.57%	22,925,830
Jan 28, 2026	15.64	16.13	15.55	15.80	15.80	0.57%	20,800,720
Jan 27, 2026	16.09	16.09	15.55	15.71	15.71	-2.18%	21,227,164
Jan 26, 2026	16.19	16.26	15.92	16.06	16.06	-2.31%	27,236,460
Jan 23, 2026	16.02	16.54	15.87	16.44	16.44	5.93%	51,899,424
Jan 22, 2026	15.45	15.59	15.42	15.52	15.52	0.39%	7,216,366
Jan 21, 2026	15.51	15.57	15.38	15.46	15.46	-0.71%	8,903,188
Jan 20, 2026	15.73	15.84	15.43	15.57	15.57	-1.52%	17,227,870
Jan 19, 2026	15.50	16.28	15.47	15.81	15.81	1.28%	27,705,220
Jan 16, 2026	16.12	16.13	15.61	15.61	15.61	-3.10%	16,654,120
Jan 15, 2026	16.05	16.20	15.81	16.11	16.11	0.50%	22,617,110
Jan 14, 2026	15.59	16.07	15.48	16.03	16.03	2.82%	29,921,429
Jan 13, 2026	15.59	15.93	15.40	15.59	15.59	0.26%	20,317,331
Jan 12, 2026	15.35	15.55	15.26	15.55	15.55	1.44%	13,399,853
Jan 9, 2026	15.01	15.35	15.01	15.33	15.33	2.13%	14,863,590
Jan 8, 2026	14.96	15.07	14.95	15.01	15.01	0.13%	8,482,072
Jan 7, 2026	15.14	15.15	14.98	14.99	14.99	-0.86%	7,860,465
Jan 6, 2026	14.97	15.12	14.93	15.12	15.12	1.27%	8,366,831
Jan 5, 2026	14.80	14.94	14.71	14.93	14.93	0.88%	8,068,601
Dec 31, 2025	14.95	15.01	14.80	14.80	14.80	-1.14%	8,264,594
Dec 30, 2025	15.07	15.11	14.96	14.97	14.97	-0.73%	7,910,196
Dec 29, 2025	15.23	15.25	15.07	15.08	15.08	-1.44%	7,935,209
Dec 26, 2025	15.24	15.43	15.21	15.30	15.30	0.39%	6,895,713
Dec 25, 2025	15.21	15.28	15.20	15.24	15.24	-0.13%	5,162,599
Dec 24, 2025	15.22	15.29	15.19	15.26	15.26	0.13%	5,390,919
Dec 23, 2025	15.40	15.43	15.23	15.24	15.24	-1.10%	7,026,719
Dec 22, 2025	15.46	15.52	15.36	15.41	15.41	-0.77%	7,911,777
Dec 19, 2025	15.55	15.65	15.35	15.53	15.53	-0.89%	14,449,589
Dec 18, 2025	15.07	15.78	14.99	15.67	15.67	3.64%	20,855,515
Dec 17, 2025	14.91	15.20	14.88	15.12	15.12	0.87%	8,581,811
Dec 16, 2025	15.21	15.29	14.98	14.99	14.99	-1.64%	8,413,434
Dec 15, 2025	15.34	15.39	15.22	15.24	15.24	-1.17%	6,886,060
Dec 12, 2025	15.40	15.51	15.32	15.42	15.42	0.06%	6,706,001
Dec 11, 2025	15.74	15.74	15.40	15.41	15.41	-2.16%	8,677,252
Dec 10, 2025	15.72	15.81	15.67	15.75	15.75	-0.06%	4,874,611