SHA:603883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.80	12.81	12.61	12.69	12.69	-0.94%	6,418,870
Sep 15, 2026	12.93	13.07	12.77	12.81	12.81	-1.08%	6,738,325
Sep 14, 2026	12.52	12.99	12.35	12.95	12.95	3.77%	15,162,880
Sep 11, 2026	13.17	13.17	12.46	12.48	12.48	-5.24%	18,919,804
Sep 10, 2026	13.22	13.28	13.08	13.17	13.17	-0.30%	9,635,710
Sep 9, 2026	13.58	13.65	13.45	13.51	13.21	-0.52%	9,816,368
Sep 8, 2026	13.69	13.71	13.46	13.58	13.28	-0.88%	11,492,700
Sep 7, 2026	13.48	13.74	13.43	13.70	13.40	1.71%	13,846,267
Sep 4, 2026	13.27	13.55	13.23	13.47	13.17	2.12%	15,296,834
Sep 3, 2026	13.16	13.24	13.09	13.19	12.90	0.23%	8,676,353
Sep 2, 2026	13.20	13.31	13.00	13.16	12.87	-0.83%	10,633,476
Sep 1, 2026	13.14	13.27	13.02	13.27	12.98	1.07%	10,487,044
Aug 31, 2026	13.10	13.18	12.95	13.13	12.84	-0.38%	9,787,731
Aug 28, 2026	13.05	13.25	13.01	13.18	12.89	2.41%	15,056,714
Aug 27, 2026	13.01	13.05	12.75	12.87	12.58	-1.30%	14,316,616
Aug 26, 2026	13.20	13.29	12.93	13.04	12.75	-1.36%	12,802,718
Aug 25, 2026	13.01	13.26	12.92	13.22	12.93	1.61%	10,753,802
Aug 24, 2026	13.19	13.29	12.96	13.01	12.72	-1.44%	11,671,930
Aug 21, 2026	13.12	13.59	12.88	13.20	12.91	-0.53%	23,388,930
Aug 20, 2026	13.25	13.51	13.11	13.27	12.98	1.38%	19,094,461
Aug 19, 2026	13.26	13.42	13.03	13.09	12.80	-1.36%	16,145,060
Aug 18, 2026	13.20	13.40	13.15	13.27	12.98	0.30%	15,792,794
Aug 17, 2026	13.54	13.54	13.01	13.23	12.94	-2.58%	23,752,332
Aug 14, 2026	13.44	14.19	13.36	13.58	13.28	1.04%	35,646,406
Aug 13, 2026	13.62	13.71	13.35	13.44	13.14	-1.32%	26,222,482
Aug 12, 2026	14.09	14.09	13.51	13.62	13.32	-2.78%	48,451,842
Aug 11, 2026	13.14	14.01	13.02	14.01	13.70	9.97%	32,454,274
Aug 10, 2026	12.44	12.91	12.37	12.74	12.46	2.82%	14,103,702
Aug 7, 2026	12.35	12.42	12.18	12.39	12.11	-	10,299,836
Aug 6, 2026	12.54	12.56	12.20	12.39	12.11	-1.35%	11,126,774
Aug 5, 2026	12.65	12.74	12.48	12.56	12.28	-0.87%	9,261,636
Aug 4, 2026	12.91	13.04	12.65	12.67	12.39	-2.16%	11,358,294
Aug 3, 2026	12.75	13.02	12.73	12.95	12.66	1.09%	9,400,037
Jul 31, 2026	12.60	12.95	12.52	12.81	12.53	0.63%	12,794,671
Jul 30, 2026	12.59	12.89	12.49	12.73	12.45	1.43%	12,222,179
Jul 29, 2026	12.41	12.60	12.35	12.55	12.27	1.87%	9,831,193
Jul 28, 2026	12.18	12.34	12.11	12.32	12.05	0.74%	7,760,700
Jul 27, 2026	11.92	12.35	11.87	12.23	11.96	2.17%	8,859,070
Jul 24, 2026	12.30	12.37	11.96	11.97	11.70	-3.00%	7,685,876
Jul 23, 2026	12.20	12.38	12.13	12.34	12.07	0.33%	10,046,510
Jul 22, 2026	12.28	12.36	12.11	12.30	12.03	-	12,844,029
Jul 21, 2026	12.41	12.65	12.27	12.30	12.03	-0.73%	15,064,405
Jul 20, 2026	12.28	12.48	12.17	12.39	12.11	0.98%	13,950,583
Jul 17, 2026	12.46	12.70	12.27	12.27	12.00	-1.84%	17,466,874
Jul 16, 2026	12.22	12.58	12.11	12.50	12.22	1.38%	17,628,515
Jul 15, 2026	11.83	12.43	11.72	12.33	12.06	3.27%	22,439,208
Jul 14, 2026	11.39	12.13	11.35	11.94	11.67	4.28%	22,363,255
Jul 13, 2026	11.47	11.60	11.33	11.45	11.20	0.35%	9,853,135
Jul 10, 2026	11.33	11.57	11.12	11.41	11.16	1.33%	8,232,395
Jul 9, 2026	11.43	11.60	11.24	11.26	11.01	-2.17%	6,571,108