SHA:603983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.38	29.61	27.00	28.67	28.67	2.14%	9,392,996
Jul 30, 2026	27.97	30.52	27.72	28.07	28.07	-4.07%	11,916,720
Jul 29, 2026	31.60	32.39	29.26	29.26	29.26	-10.00%	6,502,600
Jul 28, 2026	33.69	35.51	32.10	32.51	32.51	-6.53%	13,456,290
Jul 27, 2026	31.47	34.90	31.24	34.78	34.78	9.44%	14,720,660
Jul 24, 2026	30.27	32.50	29.21	31.78	31.78	3.62%	11,812,520
Jul 23, 2026	30.24	31.71	28.90	30.67	30.67	1.66%	10,197,980
Jul 22, 2026	29.35	30.28	28.51	30.17	30.17	2.48%	8,039,370
Jul 21, 2026	29.28	29.97	28.91	29.44	29.44	-0.20%	6,953,504
Jul 20, 2026	29.09	29.99	28.65	29.50	29.50	1.41%	7,487,243
Jul 17, 2026	28.53	30.50	28.10	29.09	29.09	1.86%	7,780,200
Jul 16, 2026	28.26	29.14	28.03	28.56	28.56	-0.17%	4,074,419
Jul 15, 2026	29.35	29.80	28.45	28.86	28.61	-0.69%	5,477,004
Jul 14, 2026	29.19	29.26	27.50	29.06	28.81	-1.42%	4,821,200
Jul 13, 2026	29.55	30.30	29.09	29.48	29.22	-0.24%	5,191,000
Jul 10, 2026	30.00	30.60	29.27	29.55	29.29	-3.08%	5,859,401
Jul 9, 2026	29.38	30.72	29.04	30.49	30.23	2.28%	6,793,653
Jul 8, 2026	30.81	31.40	29.73	29.81	29.55	-3.68%	6,863,083
Jul 7, 2026	30.59	31.96	29.73	30.95	30.68	-0.55%	9,121,605
Jul 6, 2026	28.49	31.30	28.48	31.12	30.85	6.72%	11,254,695
Jul 3, 2026	27.52	29.43	26.79	29.16	28.91	5.01%	11,775,133
Jul 2, 2026	28.50	29.65	27.51	27.77	27.53	-4.67%	12,137,529
Jul 1, 2026	28.28	30.76	28.28	29.13	28.88	3.52%	16,361,909
Jun 30, 2026	25.58	28.14	25.01	28.14	27.90	10.01%	15,218,389
Jun 29, 2026	23.33	25.58	23.10	25.58	25.36	10.02%	7,077,604
Jun 26, 2026	22.17	23.43	21.73	23.25	23.05	4.87%	4,848,904
Jun 25, 2026	22.00	22.18	21.20	22.17	21.98	0.68%	2,773,237
Jun 24, 2026	22.50	22.51	21.95	22.02	21.83	-2.26%	2,299,500
Jun 23, 2026	21.51	23.05	21.38	22.53	22.33	4.35%	3,905,253
Jun 22, 2026	22.34	22.36	21.20	21.59	21.40	-3.74%	2,963,292
Jun 18, 2026	21.64	22.59	21.36	22.43	22.24	3.08%	2,644,053
Jun 17, 2026	22.09	22.09	21.27	21.76	21.57	-1.45%	2,391,955
Jun 16, 2026	22.10	22.36	22.02	22.08	21.89	-0.94%	1,572,800
Jun 15, 2026	22.25	22.55	22.04	22.29	22.10	0.18%	1,578,300
Jun 12, 2026	21.30	22.61	21.25	22.25	22.06	4.12%	2,571,982
Jun 11, 2026	21.83	21.99	21.20	21.37	21.18	-2.29%	1,236,948
Jun 10, 2026	21.87	22.15	21.50	21.87	21.68	-0.14%	1,247,223
Jun 9, 2026	22.28	22.46	21.70	21.90	21.71	-1.71%	1,863,442
Jun 8, 2026	22.52	23.18	21.66	22.28	22.09	-2.96%	2,133,800
Jun 5, 2026	22.75	23.66	22.75	22.96	22.76	0.97%	2,061,700
Jun 4, 2026	23.19	23.48	22.57	22.74	22.54	-2.07%	1,401,948
Jun 3, 2026	23.66	23.68	22.81	23.22	23.02	-1.82%	2,187,226
Jun 2, 2026	24.00	24.45	23.53	23.65	23.45	-2.79%	2,015,600
Jun 1, 2026	23.66	24.44	23.49	24.33	24.12	2.74%	2,648,874
May 29, 2026	22.70	24.15	22.48	23.68	23.47	4.41%	3,791,200
May 28, 2026	23.40	23.40	22.50	22.68	22.48	-3.16%	1,697,400
May 27, 2026	23.36	23.53	22.81	23.42	23.22	0.09%	2,017,300
May 26, 2026	23.86	23.86	23.11	23.40	23.20	-1.93%	1,553,940
May 25, 2026	23.71	23.87	23.32	23.86	23.65	0.29%	1,617,274
May 22, 2026	24.45	24.49	23.70	23.79	23.58	-2.02%	2,122,500