Suzhou Institute of Building Science Group Co.,Ltd (SHA:603183)
China
· Delayed Price · Currency is CNY 4.900
+0.080 (1.66%)
Apr 30, 2026, 3:00 PM CST
SHA:603183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.80 | 4.94 | 4.80 | 4.87 | - | 1.04% | 14,840,710 |
| Apr 29, 2026 | 4.80 | 4.88 | 4.76 | 4.82 | 4.82 | 0.42% | 14,708,530 |
| Apr 28, 2026 | 4.79 | 4.85 | 4.73 | 4.80 | 4.80 | 0.42% | 21,837,040 |
| Apr 27, 2026 | 4.64 | 4.80 | 4.55 | 4.78 | 4.78 | 2.80% | 22,156,650 |
| Apr 24, 2026 | 4.68 | 4.70 | 4.52 | 4.65 | 4.65 | -1.48% | 25,281,798 |
| Apr 23, 2026 | 4.58 | 4.94 | 4.49 | 4.72 | 4.72 | 3.28% | 32,897,680 |
| Apr 22, 2026 | 4.64 | 4.65 | 4.55 | 4.57 | 4.57 | -1.30% | 9,763,919 |
| Apr 21, 2026 | 4.62 | 4.73 | 4.57 | 4.63 | 4.63 | 0.22% | 17,491,340 |
| Apr 20, 2026 | 4.61 | 4.64 | 4.53 | 4.62 | 4.62 | 0.65% | 12,661,090 |
| Apr 17, 2026 | 4.63 | 4.64 | 4.53 | 4.59 | 4.59 | -0.86% | 9,775,820 |
| Apr 16, 2026 | 4.48 | 4.65 | 4.44 | 4.63 | 4.63 | 3.58% | 12,422,960 |
| Apr 15, 2026 | 4.50 | 4.53 | 4.42 | 4.47 | 4.47 | -0.22% | 12,591,280 |
| Apr 14, 2026 | 4.61 | 4.62 | 4.40 | 4.48 | 4.48 | -1.97% | 16,511,330 |
| Apr 13, 2026 | 4.62 | 4.62 | 4.50 | 4.57 | 4.57 | -0.87% | 9,616,095 |
| Apr 10, 2026 | 4.50 | 4.65 | 4.50 | 4.61 | 4.61 | 2.67% | 9,590,013 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.48 | 4.49 | 4.49 | -2.81% | 10,878,000 |
| Apr 8, 2026 | 4.53 | 4.63 | 4.49 | 4.62 | 4.62 | 4.29% | 14,951,930 |
| Apr 7, 2026 | 4.20 | 4.43 | 4.18 | 4.43 | 4.43 | 4.73% | 17,788,660 |
| Apr 3, 2026 | 4.53 | 4.56 | 4.21 | 4.23 | 4.23 | -6.62% | 17,203,730 |
| Apr 2, 2026 | 4.70 | 4.71 | 4.46 | 4.53 | 4.53 | -2.79% | 12,956,620 |
| Apr 1, 2026 | 4.74 | 4.77 | 4.60 | 4.66 | 4.66 | 0.43% | 12,085,240 |
| Mar 31, 2026 | 4.67 | 4.77 | 4.60 | 4.64 | 4.64 | -0.64% | 15,340,150 |
| Mar 30, 2026 | 4.56 | 4.68 | 4.50 | 4.67 | 4.67 | 1.74% | 14,561,500 |
| Mar 27, 2026 | 4.45 | 4.59 | 4.44 | 4.59 | 4.59 | 2.00% | 9,949,895 |
| Mar 26, 2026 | 4.60 | 4.65 | 4.47 | 4.50 | 4.50 | -1.96% | 12,205,360 |
| Mar 25, 2026 | 4.46 | 4.61 | 4.44 | 4.59 | 4.59 | 3.38% | 12,848,000 |
| Mar 24, 2026 | 4.33 | 4.45 | 4.20 | 4.44 | 4.44 | 6.47% | 19,831,279 |
| Mar 23, 2026 | 4.43 | 4.43 | 4.12 | 4.17 | 4.17 | -6.92% | 22,219,580 |
| Mar 20, 2026 | 4.70 | 4.73 | 4.45 | 4.48 | 4.48 | -4.48% | 19,250,610 |
| Mar 19, 2026 | 4.78 | 4.81 | 4.67 | 4.69 | 4.69 | -2.29% | 12,268,780 |
| Mar 18, 2026 | 4.74 | 4.80 | 4.68 | 4.80 | 4.80 | 1.69% | 10,997,830 |
| Mar 17, 2026 | 4.82 | 4.87 | 4.70 | 4.72 | 4.72 | -2.28% | 9,329,043 |
| Mar 16, 2026 | 4.81 | 4.90 | 4.78 | 4.83 | 4.83 | - | 10,178,360 |
| Mar 13, 2026 | 4.83 | 4.92 | 4.81 | 4.83 | 4.83 | -0.41% | 8,152,175 |
| Mar 12, 2026 | 4.88 | 4.91 | 4.83 | 4.85 | 4.85 | -0.61% | 8,087,717 |
| Mar 11, 2026 | 4.94 | 4.98 | 4.84 | 4.88 | 4.88 | -1.41% | 9,887,020 |
| Mar 10, 2026 | 4.83 | 4.95 | 4.81 | 4.95 | 4.95 | 2.91% | 15,453,780 |
| Mar 9, 2026 | 4.78 | 4.84 | 4.71 | 4.81 | 4.81 | 0.21% | 12,078,620 |
| Mar 6, 2026 | 4.62 | 4.80 | 4.60 | 4.80 | 4.80 | 3.90% | 12,356,440 |
| Mar 5, 2026 | 4.63 | 4.69 | 4.59 | 4.62 | 4.62 | 1.76% | 10,575,250 |
| Mar 4, 2026 | 4.54 | 4.59 | 4.45 | 4.54 | 4.54 | -0.87% | 11,944,020 |
| Mar 3, 2026 | 4.67 | 4.72 | 4.53 | 4.58 | 4.58 | -1.93% | 13,688,780 |
| Mar 2, 2026 | 4.79 | 4.83 | 4.60 | 4.67 | 4.67 | -3.91% | 16,681,266 |
| Feb 27, 2026 | 4.78 | 4.87 | 4.75 | 4.86 | 4.86 | 1.67% | 10,370,780 |
| Feb 26, 2026 | 4.81 | 4.85 | 4.75 | 4.78 | 4.78 | -0.83% | 8,881,044 |
| Feb 25, 2026 | 4.85 | 4.90 | 4.81 | 4.82 | 4.82 | -0.41% | 10,290,163 |
| Feb 24, 2026 | 4.73 | 4.85 | 4.71 | 4.84 | 4.84 | 3.20% | 12,849,690 |
| Feb 13, 2026 | 4.74 | 4.77 | 4.69 | 4.69 | 4.69 | -0.64% | 11,325,780 |
| Feb 12, 2026 | 4.81 | 4.81 | 4.70 | 4.72 | 4.72 | -1.46% | 9,069,323 |
| Feb 11, 2026 | 4.79 | 4.84 | 4.77 | 4.79 | 4.79 | -0.42% | 8,851,362 |
| Feb 10, 2026 | 4.85 | 4.88 | 4.79 | 4.81 | 4.81 | -0.41% | 10,545,418 |
| Feb 9, 2026 | 4.79 | 4.86 | 4.78 | 4.83 | 4.83 | 1.05% | 12,582,070 |
| Feb 6, 2026 | 4.74 | 4.84 | 4.73 | 4.78 | 4.78 | 0.21% | 9,740,360 |
| Feb 5, 2026 | 4.78 | 4.84 | 4.73 | 4.77 | 4.77 | -0.21% | 12,498,700 |
| Feb 4, 2026 | 4.70 | 4.80 | 4.67 | 4.78 | 4.78 | 1.70% | 15,253,000 |
| Feb 3, 2026 | 4.68 | 4.74 | 4.64 | 4.70 | 4.70 | 0.86% | 12,285,960 |
| Feb 2, 2026 | 4.67 | 4.74 | 4.64 | 4.66 | 4.66 | -0.64% | 17,243,350 |
| Jan 30, 2026 | 4.63 | 4.71 | 4.57 | 4.69 | 4.69 | 2.18% | 14,984,700 |
| Jan 29, 2026 | 4.63 | 4.69 | 4.55 | 4.59 | 4.59 | -0.65% | 12,923,480 |
| Jan 28, 2026 | 4.66 | 4.71 | 4.61 | 4.62 | 4.62 | -1.07% | 11,326,420 |
| Jan 27, 2026 | 4.66 | 4.72 | 4.54 | 4.67 | 4.67 | - | 17,419,050 |
| Jan 26, 2026 | 4.69 | 4.70 | 4.61 | 4.67 | 4.67 | -0.21% | 12,093,340 |
| Jan 23, 2026 | 4.72 | 4.74 | 4.64 | 4.68 | 4.68 | -0.85% | 7,849,451 |
| Jan 22, 2026 | 4.63 | 4.73 | 4.57 | 4.72 | 4.72 | 2.83% | 13,179,160 |
| Jan 21, 2026 | 4.52 | 4.61 | 4.49 | 4.59 | 4.59 | 0.88% | 10,382,780 |
| Jan 20, 2026 | 4.51 | 4.56 | 4.49 | 4.55 | 4.55 | 0.66% | 10,730,680 |
| Jan 19, 2026 | 4.41 | 4.52 | 4.38 | 4.52 | 4.52 | 1.35% | 11,553,750 |
| Jan 16, 2026 | 4.46 | 4.58 | 4.39 | 4.46 | 4.46 | 0.22% | 12,621,670 |
| Jan 15, 2026 | 4.41 | 4.46 | 4.39 | 4.45 | 4.45 | 0.68% | 8,881,802 |
| Jan 14, 2026 | 4.45 | 4.49 | 4.35 | 4.42 | 4.42 | -0.67% | 12,602,210 |
| Jan 13, 2026 | 4.47 | 4.51 | 4.40 | 4.45 | 4.45 | -0.22% | 10,722,240 |
| Jan 12, 2026 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | 0.90% | 10,358,628 |
| Jan 9, 2026 | 4.39 | 4.42 | 4.35 | 4.42 | 4.42 | 0.68% | 9,437,712 |
| Jan 8, 2026 | 4.31 | 4.41 | 4.26 | 4.39 | 4.39 | 2.33% | 9,618,856 |
| Jan 7, 2026 | 4.37 | 4.38 | 4.27 | 4.29 | 4.29 | -1.83% | 9,300,577 |
| Jan 6, 2026 | 4.33 | 4.40 | 4.32 | 4.37 | 4.37 | 0.92% | 9,898,592 |
| Jan 5, 2026 | 4.31 | 4.39 | 4.29 | 4.33 | 4.33 | 0.46% | 12,003,410 |
| Dec 31, 2025 | 4.28 | 4.34 | 4.22 | 4.31 | 4.31 | 0.70% | 7,625,732 |
| Dec 30, 2025 | 4.35 | 4.35 | 4.26 | 4.28 | 4.28 | -1.38% | 9,202,094 |
| Dec 29, 2025 | 4.35 | 4.37 | 4.28 | 4.34 | 4.34 | 0.23% | 8,983,380 |
| Dec 26, 2025 | 4.40 | 4.46 | 4.32 | 4.33 | 4.33 | -1.59% | 9,001,517 |
| Dec 25, 2025 | 4.37 | 4.43 | 4.32 | 4.40 | 4.40 | 0.92% | 9,659,065 |
| Dec 24, 2025 | 4.32 | 4.37 | 4.29 | 4.36 | 4.36 | 0.46% | 7,707,855 |
| Dec 23, 2025 | 4.38 | 4.40 | 4.31 | 4.34 | 4.34 | -0.91% | 7,896,512 |
| Dec 22, 2025 | 4.43 | 4.46 | 4.37 | 4.38 | 4.38 | -0.90% | 9,508,516 |
| Dec 19, 2025 | 4.33 | 4.43 | 4.28 | 4.42 | 4.42 | 2.79% | 10,065,380 |
| Dec 18, 2025 | 4.19 | 4.34 | 4.18 | 4.30 | 4.30 | 2.38% | 13,192,620 |
| Dec 17, 2025 | 4.21 | 4.26 | 4.11 | 4.20 | 4.20 | -1.18% | 12,767,420 |
| Dec 16, 2025 | 4.30 | 4.31 | 4.21 | 4.25 | 4.25 | -1.85% | 11,152,770 |
| Dec 15, 2025 | 4.28 | 4.36 | 4.20 | 4.33 | 4.33 | 2.36% | 15,344,140 |
| Dec 12, 2025 | 4.37 | 4.40 | 4.21 | 4.23 | 4.23 | -2.98% | 20,094,320 |
| Dec 11, 2025 | 4.50 | 4.54 | 4.34 | 4.36 | 4.36 | -3.11% | 15,235,810 |
| Dec 10, 2025 | 4.63 | 4.63 | 4.48 | 4.50 | 4.50 | -2.81% | 12,863,450 |
| Dec 9, 2025 | 4.63 | 4.70 | 4.53 | 4.63 | 4.63 | - | 13,326,360 |
| Dec 8, 2025 | 4.66 | 4.69 | 4.60 | 4.63 | 4.63 | -0.43% | 10,834,440 |
| Dec 5, 2025 | 4.69 | 4.69 | 4.55 | 4.65 | 4.65 | -0.85% | 16,115,930 |
| Dec 4, 2025 | 4.60 | 4.77 | 4.49 | 4.69 | 4.69 | 2.18% | 22,657,740 |
| Dec 3, 2025 | 4.63 | 4.66 | 4.56 | 4.59 | 4.59 | -1.29% | 7,834,400 |
| Dec 2, 2025 | 4.62 | 4.67 | 4.52 | 4.65 | 4.65 | 0.65% | 9,268,411 |
| Dec 1, 2025 | 4.66 | 4.71 | 4.60 | 4.62 | 4.62 | -0.65% | 9,314,994 |