SHA:603883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	13.63	13.84	13.58	13.79	-	2.15%	8,216,012
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
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