SHA:603983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,916,720
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