SHA:603883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	14.49	14.61	14.33	14.48	-	-1.70%	6,300,810
Oct 28, 2026	14.87	14.98	14.61	14.73	-	-0.94%	7,826,537
Oct 27, 2026	14.99	15.33	14.58	14.87	14.87	1.99%	25,271,138
Oct 26, 2026	14.10	14.74	14.08	14.58	14.58	1.89%	12,976,500
Oct 23, 2026	14.41	14.54	14.22	14.31	14.31	-0.42%	11,478,252
Oct 22, 2026	14.55	14.61	14.27	14.37	14.37	-1.24%	8,755,537
Oct 21, 2026	14.63	14.82	14.53	14.55	14.55	-0.82%	9,011,930
Oct 20, 2026	14.65	14.85	14.51	14.67	14.67	-0.34%	15,953,864
Oct 19, 2026	14.09	14.94	13.97	14.72	14.72	3.88%	24,319,473
Oct 16, 2026	14.40	14.59	14.05	14.17	14.17	-1.94%	15,199,194
Oct 15, 2026	14.30	14.58	14.21	14.45	14.45	-0.34%	14,784,600
Oct 14, 2026	14.41	14.73	14.19	14.50	14.50	0.42%	25,895,657
Oct 13, 2026	14.20	14.98	14.06	14.44	14.44	1.69%	41,704,550
Oct 12, 2026	13.53	14.30	13.52	14.20	14.20	4.95%	29,489,084
Oct 9, 2026	13.27	13.54	13.21	13.53	13.53	1.88%	12,174,619
Oct 8, 2026	13.05	13.29	13.05	13.28	13.28	1.84%	9,916,418
Sep 30, 2026	12.86	13.08	12.86	13.04	13.04	1.16%	6,210,215
Sep 29, 2026	12.95	13.01	12.82	12.89	12.89	-0.92%	7,433,863
Sep 28, 2026	12.95	13.05	12.88	13.01	13.01	0.46%	7,058,823
Sep 24, 2026	12.90	13.05	12.83	12.95	12.95	0.39%	9,095,480
Sep 23, 2026	12.91	13.02	12.77	12.90	12.90	-0.31%	8,543,175
Sep 22, 2026	12.77	12.99	12.73	12.94	12.94	0.47%	9,228,427
Sep 21, 2026	12.62	12.89	12.61	12.88	12.88	2.22%	7,809,640
Sep 18, 2026	12.61	12.82	12.57	12.60	12.60	-0.08%	8,368,692
Sep 17, 2026	12.60	12.74	12.54	12.61	12.61	-0.63%	7,388,655
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