SHA:603883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.01	13.05	12.75	12.92	-	-0.92%	12,734,007
Aug 26, 2026	13.20	13.29	12.93	13.04	13.04	-1.36%	12,802,718
Aug 25, 2026	13.01	13.26	12.92	13.22	13.22	1.61%	10,753,802
Aug 24, 2026	13.19	13.29	12.96	13.01	13.01	-1.44%	11,671,930
Aug 21, 2026	13.12	13.59	12.88	13.20	13.20	-0.53%	23,388,930
Aug 20, 2026	13.25	13.51	13.11	13.27	13.27	1.38%	19,094,461
Aug 19, 2026	13.26	13.42	13.03	13.09	13.09	-1.36%	16,145,060
Aug 18, 2026	13.20	13.40	13.15	13.27	13.27	0.30%	15,792,794
Aug 17, 2026	13.54	13.54	13.01	13.23	13.23	-2.58%	23,752,332
Aug 14, 2026	13.44	14.19	13.36	13.58	13.58	1.04%	35,646,406
Aug 13, 2026	13.62	13.71	13.35	13.44	13.44	-1.32%	26,222,482
Aug 12, 2026	14.09	14.09	13.51	13.62	13.62	-2.78%	48,451,842
Aug 11, 2026	13.14	14.01	13.02	14.01	14.01	9.97%	32,454,274
Aug 10, 2026	12.44	12.91	12.37	12.74	12.74	2.82%	14,103,702
Aug 7, 2026	12.35	12.42	12.18	12.39	12.39	-	10,299,836
Aug 6, 2026	12.54	12.56	12.20	12.39	12.39	-1.35%	11,126,774
Aug 5, 2026	12.65	12.74	12.48	12.56	12.56	-0.87%	9,261,636
Aug 4, 2026	12.91	13.04	12.65	12.67	12.67	-2.16%	11,358,290
Aug 3, 2026	12.75	13.02	12.73	12.95	12.95	1.09%	9,400,037
Jul 31, 2026	12.60	12.95	12.52	12.81	12.81	0.63%	12,794,671
Jul 30, 2026	12.59	12.89	12.49	12.73	12.73	1.43%	12,222,179
Jul 29, 2026	12.41	12.60	12.35	12.55	12.55	1.87%	9,831,193
Jul 28, 2026	12.18	12.34	12.11	12.32	12.32	0.74%	7,760,700
Jul 27, 2026	11.92	12.35	11.87	12.23	12.23	2.17%	8,859,070
Jul 24, 2026	12.30	12.37	11.96	11.97	11.97	-3.00%	7,685,876
Jul 23, 2026	12.20	12.38	12.13	12.34	12.34	0.33%	10,046,510
Jul 22, 2026	12.28	12.36	12.11	12.30	12.30	-	12,844,029
Jul 21, 2026	12.41	12.65	12.27	12.30	12.30	-0.73%	15,064,400
Jul 20, 2026	12.28	12.48	12.17	12.39	12.39	0.98%	13,950,580
Jul 17, 2026	12.46	12.70	12.27	12.27	12.27	-1.84%	17,466,874
Jul 16, 2026	12.22	12.58	12.11	12.50	12.50	1.38%	17,628,515
Jul 15, 2026	11.83	12.43	11.72	12.33	12.33	3.27%	22,439,200
Jul 14, 2026	11.39	12.13	11.35	11.94	11.94	4.28%	22,363,250
Jul 13, 2026	11.47	11.60	11.33	11.45	11.45	0.35%	9,853,135
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