SHA:603983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,019,090
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
Aug 12, 2026	29.41	29.77	28.51	28.79	28.79	-2.70%	4,168,917
Aug 11, 2026	30.93	30.93	29.30	29.59	29.59	-4.02%	5,110,300
Aug 10, 2026	30.21	30.94	29.85	30.83	30.83	2.09%	5,305,050
Aug 7, 2026	28.40	30.40	28.11	30.20	30.20	6.71%	7,402,530
Aug 6, 2026	28.99	29.35	28.08	28.30	28.30	-1.57%	4,129,000
Aug 5, 2026	28.30	28.98	28.30	28.75	28.75	1.59%	4,252,300
Aug 4, 2026	27.86	29.00	27.86	28.30	28.30	1.22%	4,961,800
Aug 3, 2026	28.89	29.15	27.83	27.96	27.96	-2.48%	5,997,200
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%	11,916,724
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%	13,456,291
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%	11,812,529
Jul 23, 2026	30.24	31.71	28.90	30.67	30.67	1.66%	10,197,987
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