SHA:603983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	24.76	24.76	24.11	24.20	24.20	-2.26%	1,546,260
Oct 28, 2026	25.75	25.75	24.30	24.76	24.76	-3.28%	3,143,870
Oct 27, 2026	25.48	26.33	25.27	25.60	25.60	1.35%	3,590,800
Oct 26, 2026	25.39	25.57	24.80	25.26	25.26	-0.36%	1,842,800
Oct 23, 2026	24.91	25.42	24.08	25.35	25.35	0.72%	2,797,700
Oct 22, 2026	25.87	25.91	25.10	25.17	25.17	-2.97%	1,745,248
Oct 21, 2026	25.94	26.40	25.86	25.94	25.94	-	1,747,000
Oct 20, 2026	26.15	26.15	25.25	25.94	25.94	-0.80%	2,547,390
Oct 19, 2026	26.30	26.79	25.79	26.15	26.15	-0.53%	2,191,400
Oct 16, 2026	25.80	26.64	25.70	26.29	26.29	2.54%	3,092,968
Oct 15, 2026	27.00	27.06	25.49	25.64	25.64	-6.11%	3,686,458
Oct 14, 2026	28.70	28.78	27.30	27.31	27.31	-5.37%	2,052,900
Oct 13, 2026	28.65	28.94	27.65	28.86	28.86	0.70%	2,130,700
Oct 12, 2026	29.20	29.45	28.36	28.66	28.66	-1.51%	2,080,558
Oct 9, 2026	28.93	29.42	27.96	29.10	29.10	0.59%	3,607,305
Oct 8, 2026	30.88	31.60	28.78	28.93	28.93	-6.25%	4,039,956
Sep 30, 2026	30.43	31.60	30.43	30.86	30.86	1.51%	3,264,223
Sep 29, 2026	30.05	30.88	29.60	30.40	30.40	1.00%	2,793,500
Sep 28, 2026	31.59	32.05	29.92	30.10	30.10	-4.72%	4,053,300
Sep 24, 2026	30.95	32.33	30.95	31.59	31.59	1.64%	3,741,393
Sep 23, 2026	32.03	32.20	30.64	31.08	31.08	-3.00%	4,792,294
Sep 22, 2026	31.39	32.20	30.60	32.04	32.04	4.13%	4,856,311
Sep 21, 2026	29.15	31.26	28.80	30.77	30.77	4.91%	6,182,289
Sep 18, 2026	28.14	29.88	28.14	29.33	29.33	3.75%	5,136,100
Sep 17, 2026	28.28	28.65	27.75	28.27	28.27	0.04%	3,753,911
Sep 16, 2026	28.03	28.46	27.00	28.26	28.26	-0.18%	6,401,089
Sep 15, 2026	31.62	31.68	28.31	28.31	28.31	-9.98%	8,762,345
Sep 14, 2026	33.07	34.61	31.33	31.45	31.45	-4.58%	7,226,126
Sep 11, 2026	34.30	34.30	32.24	32.96	32.96	-2.20%	4,228,580
Sep 10, 2026	33.81	34.73	32.85	33.70	33.70	-0.33%	4,688,300
Sep 9, 2026	34.30	34.34	33.60	33.81	33.81	-1.43%	4,077,390
Sep 8, 2026	33.84	34.57	33.20	34.30	34.30	0.62%	7,281,070
Sep 7, 2026	33.45	34.67	33.00	34.09	34.09	2.43%	6,319,497
Sep 4, 2026	33.37	33.89	32.28	33.28	33.28	1.43%	7,507,111
Sep 3, 2026	30.90	33.50	30.40	32.81	32.81	6.11%	10,353,610
Sep 2, 2026	28.75	31.21	28.75	30.92	30.92	6.36%	8,921,000
Sep 1, 2026	28.56	29.26	28.19	29.07	29.07	1.82%	3,833,800
Aug 31, 2026	27.70	28.77	27.22	28.55	28.55	2.15%	4,438,106
Aug 28, 2026	27.08	28.09	26.89	27.95	27.95	3.06%	3,658,000
Aug 27, 2026	26.99	27.20	26.33	27.12	27.12	1.19%	2,357,400
Aug 26, 2026	26.38	27.16	26.33	26.80	26.80	1.67%	2,410,374
Aug 25, 2026	26.36	26.57	25.95	26.36	26.36	0.30%	2,088,606
Aug 24, 2026	26.75	26.75	26.06	26.28	26.28	-1.79%	1,883,250
Aug 21, 2026	26.46	27.16	26.11	26.76	26.76	0.75%	2,557,500
Aug 20, 2026	27.00	27.80	26.55	26.56	26.56	-1.19%	2,956,600
Aug 19, 2026	28.00	28.25	26.81	26.88	26.88	-4.78%	2,881,600
Aug 18, 2026	28.92	29.42	27.94	28.23	28.23	-1.98%	2,845,200
Aug 17, 2026	27.90	29.03	27.41	28.80	28.80	2.27%	3,544,500
Aug 14, 2026	29.03	29.34	28.04	28.16	28.16	-4.02%	3,758,950
Aug 13, 2026	29.25	30.88	28.50	29.34	29.34	1.91%	6,138,000