SHA:603883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.33	11.57	11.12	11.41	11.41	1.33%	8,232,395
Jul 9, 2026	11.43	11.60	11.24	11.26	11.26	-2.17%	6,571,108
Jul 8, 2026	11.40	11.60	11.23	11.51	11.51	1.14%	6,294,314
Jul 7, 2026	11.69	11.73	11.35	11.38	11.38	-2.65%	7,511,820
Jul 6, 2026	11.49	11.75	11.35	11.69	11.69	1.92%	9,717,265
Jul 3, 2026	11.30	11.52	11.23	11.47	11.47	1.96%	8,198,029
Jul 2, 2026	11.28	11.60	11.25	11.52	11.25	2.04%	11,046,856
Jul 1, 2026	10.96	11.34	10.86	11.29	11.03	3.01%	9,965,660
Jun 30, 2026	11.23	11.26	10.89	10.96	10.70	-2.66%	8,023,451
Jun 29, 2026	10.96	11.39	10.67	11.26	11.00	2.46%	11,405,457
Jun 26, 2026	11.33	11.40	10.98	10.99	10.73	-3.43%	8,258,125
Jun 25, 2026	11.51	11.53	11.18	11.38	11.11	-1.39%	7,657,398
Jun 24, 2026	11.87	11.98	11.53	11.54	11.27	-2.78%	7,887,549
Jun 23, 2026	11.69	12.06	11.64	11.87	11.59	1.11%	7,906,000
Jun 22, 2026	11.70	11.79	11.41	11.74	11.46	-0.68%	8,374,377
Jun 18, 2026	11.79	11.92	11.61	11.82	11.54	-0.17%	6,011,035
Jun 17, 2026	11.90	12.03	11.68	11.84	11.56	-0.92%	7,884,467
Jun 16, 2026	12.19	12.20	11.92	11.95	11.67	-1.89%	7,710,726
Jun 15, 2026	12.11	12.22	12.06	12.18	11.89	0.66%	7,490,152
Jun 12, 2026	11.74	12.17	11.62	12.10	11.82	3.60%	13,074,860
Jun 11, 2026	11.80	11.85	11.55	11.68	11.41	-1.35%	5,708,422
Jun 10, 2026	11.55	11.84	11.55	11.84	11.56	1.89%	7,925,361
Jun 9, 2026	11.72	11.72	11.53	11.62	11.35	-0.60%	5,311,302
Jun 8, 2026	11.86	11.97	11.52	11.69	11.42	-1.52%	7,777,854
Jun 5, 2026	11.90	12.03	11.80	11.87	11.59	0.94%	6,160,534
Jun 4, 2026	12.13	12.19	11.73	11.76	11.48	-2.97%	8,375,143
Jun 3, 2026	12.38	12.45	12.08	12.12	11.84	-1.78%	6,245,642
Jun 2, 2026	12.51	12.56	12.33	12.34	12.05	-1.44%	6,871,174
Jun 1, 2026	12.26	12.55	12.23	12.52	12.23	2.12%	8,764,735
May 29, 2026	12.08	12.33	12.03	12.26	11.97	1.49%	9,001,204
May 28, 2026	12.35	12.39	12.01	12.08	11.80	-2.74%	9,199,794
May 27, 2026	12.19	12.47	12.13	12.42	12.13	1.89%	11,070,520
May 26, 2026	12.18	12.23	12.06	12.19	11.90	0.08%	6,864,024
May 25, 2026	12.24	12.29	12.09	12.18	11.89	-0.41%	7,725,300
May 22, 2026	12.37	12.39	12.21	12.23	11.94	-0.73%	7,933,703
May 21, 2026	12.57	12.67	12.30	12.32	12.03	-1.83%	7,859,147
May 20, 2026	12.77	12.82	12.44	12.55	12.26	-2.26%	8,515,803
May 19, 2026	12.66	12.92	12.66	12.84	12.54	0.86%	6,126,920
May 18, 2026	13.00	13.10	12.61	12.73	12.43	-3.56%	11,635,540
May 15, 2026	13.41	13.46	13.11	13.20	12.89	-1.42%	8,000,236
May 14, 2026	13.50	13.55	13.36	13.39	13.08	-0.81%	6,741,833
May 13, 2026	13.54	13.63	13.46	13.50	13.18	-0.37%	5,870,061
May 12, 2026	13.87	13.88	13.55	13.55	13.23	-2.24%	9,031,094
May 11, 2026	13.73	13.90	13.65	13.86	13.54	1.02%	8,911,872
May 8, 2026	13.81	13.88	13.70	13.72	13.40	-0.80%	7,581,718
May 7, 2026	13.90	13.97	13.78	13.83	13.51	-0.50%	5,721,152
May 6, 2026	14.00	14.06	13.86	13.90	13.57	-0.71%	8,114,430
Apr 30, 2026	14.02	14.16	13.92	14.00	13.67	-0.78%	7,377,728
Apr 29, 2026	13.87	14.15	13.82	14.11	13.78	1.73%	8,726,998
Apr 28, 2026	13.99	14.13	13.83	13.87	13.54	-1.00%	6,795,736