SHA:603883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.81	13.88	13.70	13.71	-	-0.87%	4,909,708
May 7, 2026	13.90	13.97	13.78	13.83	13.83	-0.50%	5,721,152
May 6, 2026	14.00	14.06	13.86	13.90	13.90	-0.71%	8,114,430
Apr 30, 2026	14.02	14.16	13.92	14.00	14.00	-0.78%	7,377,728
Apr 29, 2026	13.87	14.15	13.82	14.11	14.11	1.73%	8,726,998
Apr 28, 2026	13.99	14.13	13.83	13.87	13.87	-1.00%	6,795,736
Apr 27, 2026	14.04	14.10	13.90	14.01	14.01	-0.21%	8,155,941
Apr 24, 2026	14.23	14.25	14.02	14.04	14.04	-2.02%	12,189,050
Apr 23, 2026	14.07	14.59	14.07	14.33	14.33	4.45%	28,389,000
Apr 22, 2026	13.62	13.84	13.51	13.72	13.72	0.44%	7,024,751
Apr 21, 2026	13.61	13.75	13.61	13.66	13.66	-	4,010,679
Apr 20, 2026	13.66	13.72	13.55	13.66	13.66	-0.51%	5,261,241
Apr 17, 2026	13.72	13.81	13.62	13.73	13.73	-0.44%	6,118,288
Apr 16, 2026	13.79	13.83	13.62	13.79	13.79	-0.14%	8,709,779
Apr 15, 2026	13.63	13.90	13.58	13.81	13.81	2.30%	13,176,760
Apr 14, 2026	13.37	13.52	13.26	13.50	13.50	1.05%	7,072,538
Apr 13, 2026	13.41	13.46	13.33	13.36	13.36	-0.74%	4,784,443
Apr 10, 2026	13.45	13.59	13.42	13.46	13.46	0.45%	5,149,605
Apr 9, 2026	13.72	13.83	13.40	13.40	13.40	-2.76%	8,417,397
Apr 8, 2026	13.67	13.85	13.62	13.78	13.78	1.55%	7,624,439
Apr 7, 2026	13.52	13.64	13.28	13.57	13.57	0.15%	7,277,107
Apr 3, 2026	13.81	13.90	13.55	13.55	13.55	-3.35%	11,609,070
Apr 2, 2026	13.66	14.20	13.57	14.02	14.02	2.71%	17,811,860
Apr 1, 2026	13.62	13.70	13.48	13.65	13.65	0.89%	6,745,951
Mar 31, 2026	13.57	13.77	13.52	13.53	13.53	-0.66%	5,986,747
Mar 30, 2026	13.41	13.62	13.38	13.62	13.62	0.89%	6,868,836
Mar 27, 2026	13.22	13.58	13.18	13.50	13.50	1.12%	7,451,484
Mar 26, 2026	13.31	13.44	13.18	13.35	13.35	0.23%	8,553,464
Mar 25, 2026	13.16	13.37	13.12	13.32	13.32	1.29%	7,005,454
Mar 24, 2026	13.07	13.15	12.86	13.15	13.15	2.02%	7,549,771
Mar 23, 2026	13.49	13.49	12.80	12.89	12.89	-5.77%	11,961,755
Mar 20, 2026	13.89	13.98	13.65	13.68	13.68	-1.72%	7,233,066
Mar 19, 2026	14.13	14.19	13.87	13.92	13.92	-2.18%	8,667,323
Mar 18, 2026	14.30	14.34	14.12	14.23	14.23	-0.49%	5,992,239
Mar 17, 2026	14.42	14.48	14.27	14.30	14.30	-0.63%	6,092,068
Mar 16, 2026	14.31	14.41	14.27	14.39	14.39	0.56%	5,344,060
Mar 13, 2026	14.20	14.37	14.19	14.31	14.31	0.49%	7,085,889
Mar 12, 2026	14.31	14.33	14.19	14.24	14.24	-0.42%	5,610,398
Mar 11, 2026	14.33	14.34	14.26	14.30	14.30	-0.35%	4,982,994
Mar 10, 2026	14.20	14.35	14.20	14.35	14.35	1.13%	6,106,585
Mar 9, 2026	14.19	14.22	14.06	14.19	14.19	-0.63%	8,283,018
Mar 6, 2026	14.13	14.29	14.09	14.28	14.28	1.06%	5,792,932
Mar 5, 2026	14.18	14.23	14.09	14.13	14.13	0.36%	5,462,658
Mar 4, 2026	14.43	14.46	14.05	14.08	14.08	-2.83%	9,776,906
Mar 3, 2026	14.58	14.75	14.46	14.49	14.49	-0.89%	7,979,267
Mar 2, 2026	14.86	14.87	14.57	14.62	14.62	-2.27%	9,975,103
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