SHA:603983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	39.96	40.07	39.39	40.07	40.07	0.28%	1,411,401
Sep 10, 2025	39.92	40.10	39.56	39.96	39.96	0.10%	1,114,976
Sep 9, 2025	40.70	40.89	39.70	39.92	39.92	-2.47%	2,427,944
Sep 8, 2025	40.67	41.77	40.66	40.93	40.93	-0.22%	2,338,121
Sep 5, 2025	41.35	41.35	40.23	41.02	41.02	-0.77%	2,975,354
Sep 4, 2025	40.07	41.56	39.52	41.34	41.34	3.40%	5,678,112
Sep 3, 2025	39.67	40.60	39.45	39.98	39.98	1.14%	3,268,303
Sep 2, 2025	40.00	40.40	39.38	39.53	39.53	-2.42%	2,803,018
Sep 1, 2025	40.70	40.74	39.26	40.51	40.51	-0.59%	5,208,400
Aug 29, 2025	40.19	40.85	39.98	40.75	40.75	1.39%	2,876,777
Aug 28, 2025	40.90	41.20	39.52	40.19	40.19	-1.83%	5,050,493
Aug 27, 2025	42.05	42.59	40.90	40.94	40.94	-2.13%	6,038,756
Aug 26, 2025	41.81	42.38	41.60	41.83	41.83	-0.95%	5,195,454
Aug 25, 2025	44.28	44.28	40.80	42.23	42.23	-6.76%	9,791,032
Aug 22, 2025	45.06	45.55	44.50	45.29	45.29	0.31%	3,276,700
Aug 21, 2025	44.35	45.76	44.09	45.15	45.15	1.80%	4,722,014
Aug 20, 2025	43.70	44.43	43.08	44.35	44.35	1.30%	3,344,354
Aug 19, 2025	43.19	44.46	42.60	43.78	43.78	1.34%	4,540,700
Aug 18, 2025	41.30	43.25	41.28	43.20	43.20	4.05%	4,355,850
Aug 15, 2025	40.52	41.59	40.26	41.52	41.52	2.42%	2,718,399
Aug 14, 2025	41.66	41.85	40.43	40.54	40.54	-3.48%	3,282,900
Aug 13, 2025	41.80	42.40	41.61	42.00	42.00	0.17%	2,470,550
Aug 12, 2025	41.79	42.82	41.56	41.93	41.93	0.36%	2,393,950
Aug 11, 2025	40.56	41.95	40.09	41.78	41.78	2.58%	3,661,907
Aug 8, 2025	41.65	41.89	40.51	40.73	40.73	-2.91%	3,702,829
Aug 7, 2025	40.50	43.15	40.36	41.95	41.95	3.55%	7,095,476
Aug 6, 2025	40.45	40.99	39.60	40.51	40.51	1.25%	2,879,863
Aug 5, 2025	40.05	40.88	39.95	40.01	40.01	0.13%	2,242,010
Aug 4, 2025	38.31	40.20	38.28	39.96	39.96	3.28%	3,086,359
Aug 1, 2025	39.60	39.60	38.44	38.69	38.69	-2.64%	2,799,023
Jul 31, 2025	39.81	39.99	39.08	39.74	39.74	-0.75%	3,600,897
Jul 30, 2025	39.97	40.50	39.63	40.04	40.04	-0.15%	2,177,933
Jul 29, 2025	40.42	40.51	39.70	40.10	40.10	-0.74%	2,408,651
Jul 28, 2025	41.40	41.47	40.18	40.40	40.40	-2.34%	3,153,453
Jul 25, 2025	41.52	42.10	41.01	41.37	41.37	-0.24%	3,966,660
Jul 24, 2025	40.43	41.79	39.66	41.47	41.47	2.93%	6,111,559
Jul 23, 2025	39.57	40.66	39.53	40.29	40.29	1.82%	5,195,200
Jul 22, 2025	40.00	40.50	39.51	39.57	39.57	-1.07%	3,063,029
Jul 21, 2025	39.55	40.59	39.50	40.00	40.00	0.88%	2,886,400
Jul 18, 2025	40.32	40.60	39.55	39.65	39.65	-1.61%	3,025,535
Jul 17, 2025	40.25	40.73	39.82	40.30	40.30	0.17%	2,652,899
Jul 16, 2025	40.46	40.85	39.49	40.23	40.23	-0.64%	3,568,500
Jul 15, 2025	40.27	40.80	39.88	40.49	40.49	0.35%	2,214,599
Jul 14, 2025	40.85	41.25	40.20	40.35	40.35	-1.22%	2,509,093
Jul 11, 2025	41.31	41.92	40.68	40.85	40.85	-1.09%	2,626,310
Jul 10, 2025	42.25	42.33	41.11	41.30	41.30	-2.48%	2,242,337
Jul 9, 2025	41.81	42.99	41.76	42.35	42.35	0.59%	1,839,516
Jul 8, 2025	42.16	42.92	41.75	42.10	42.10	-0.09%	1,717,400
Jul 7, 2025	42.00	42.77	41.88	42.14	42.14	-1.13%	1,262,000
Jul 4, 2025	43.20	43.26	41.80	42.62	42.62	-2.16%	2,766,300