SHA:603883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.08	12.33	12.03	12.26	12.26	1.49%	9,001,204
May 28, 2026	12.35	12.39	12.01	12.08	12.08	-2.74%	9,199,794
May 27, 2026	12.19	12.47	12.13	12.42	12.42	1.89%	11,070,520
May 26, 2026	12.18	12.23	12.06	12.19	12.19	0.08%	6,864,024
May 25, 2026	12.24	12.29	12.09	12.18	12.18	-0.41%	7,725,300
May 22, 2026	12.37	12.39	12.21	12.23	12.23	-0.73%	7,933,703
May 21, 2026	12.57	12.67	12.30	12.32	12.32	-1.83%	7,859,147
May 20, 2026	12.77	12.82	12.44	12.55	12.55	-2.26%	8,515,803
May 19, 2026	12.66	12.92	12.66	12.84	12.84	0.86%	6,126,920
May 18, 2026	13.00	13.10	12.61	12.73	12.73	-3.56%	11,635,540
May 15, 2026	13.41	13.46	13.11	13.20	13.20	-1.42%	8,000,236
May 14, 2026	13.50	13.55	13.36	13.39	13.39	-0.81%	6,741,833
May 13, 2026	13.54	13.63	13.46	13.50	13.50	-0.37%	5,870,061
May 12, 2026	13.87	13.88	13.55	13.55	13.55	-2.24%	9,031,094
May 11, 2026	13.73	13.90	13.65	13.86	13.86	1.02%	8,911,872
May 8, 2026	13.81	13.88	13.70	13.72	13.72	-0.80%	7,581,718
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%	11,961,750
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