SHA:603283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	53.18	54.39	52.68	53.80	53.80	-1.59%	23,025,403
Apr 28, 2026	52.50	54.67	52.50	54.67	54.67	10.00%	16,157,420
Apr 27, 2026	49.55	50.50	49.31	49.70	49.70	0.04%	8,742,928
Apr 24, 2026	50.20	50.77	49.63	49.68	49.68	-1.60%	8,198,322
Apr 23, 2026	51.71	52.18	49.89	50.49	50.49	-1.94%	12,132,303
Apr 22, 2026	50.02	51.60	50.02	51.49	51.49	1.96%	13,358,505
Apr 21, 2026	50.85	51.18	50.08	50.50	50.50	-0.63%	8,428,240
Apr 20, 2026	50.77	51.38	50.05	50.82	50.82	0.30%	12,242,571
Apr 17, 2026	49.00	51.40	48.55	50.67	50.67	2.80%	16,112,383
Apr 16, 2026	49.36	50.26	49.01	49.29	49.29	-	10,359,922
Apr 15, 2026	51.05	51.29	48.98	49.29	49.29	-3.45%	15,704,211
Apr 14, 2026	51.32	51.98	49.85	51.05	51.05	1.09%	26,854,735
Apr 13, 2026	45.45	50.50	45.20	50.50	50.50	10.00%	21,801,470
Apr 10, 2026	46.72	47.35	45.90	45.91	45.91	-0.97%	13,040,218
Apr 9, 2026	44.16	47.20	44.06	46.36	46.36	3.97%	16,925,471
Apr 8, 2026	43.48	44.65	43.26	44.59	44.59	5.17%	10,477,012
Apr 7, 2026	42.30	42.80	41.94	42.40	42.40	2.09%	5,777,445
Apr 3, 2026	42.07	42.36	41.51	41.53	41.53	-0.62%	4,221,140
Apr 2, 2026	42.83	42.83	41.50	41.79	41.79	-2.43%	5,366,147
Apr 1, 2026	43.01	43.22	42.60	42.83	42.83	1.93%	5,107,872
Mar 31, 2026	42.85	43.14	41.65	42.02	42.02	-2.80%	6,128,319
Mar 30, 2026	42.32	43.66	42.26	43.23	43.23	0.30%	5,022,529
Mar 27, 2026	41.63	43.34	41.31	43.10	43.10	1.44%	6,538,872
Mar 26, 2026	42.80	43.26	42.08	42.49	42.49	-2.70%	6,881,025
Mar 25, 2026	43.89	44.78	43.27	43.67	43.67	0.39%	9,151,442
Mar 24, 2026	41.70	43.98	40.56	43.50	43.50	6.28%	15,676,870
Mar 23, 2026	42.00	42.86	40.85	40.93	40.93	-5.65%	12,343,940
Mar 20, 2026	45.90	46.10	43.38	43.38	43.38	-4.83%	12,078,330
Mar 19, 2026	46.25	46.90	45.04	45.58	45.58	-4.32%	13,524,330
Mar 18, 2026	46.99	47.75	46.25	47.64	47.64	3.21%	13,302,827
Mar 17, 2026	48.10	48.18	46.00	46.16	46.16	-3.51%	9,842,685
Mar 16, 2026	45.00	49.08	44.02	47.84	47.84	5.89%	17,958,150
Mar 13, 2026	45.24	46.43	44.92	45.18	45.18	-1.38%	6,999,006
Mar 12, 2026	46.70	47.10	45.30	45.81	45.81	-2.30%	8,373,700
Mar 11, 2026	46.48	48.43	46.48	46.89	46.89	0.39%	11,424,250
Mar 10, 2026	45.99	47.29	45.99	46.71	46.71	4.90%	12,620,640
Mar 9, 2026	45.00	45.14	42.90	44.53	44.53	-4.24%	13,764,510
Mar 6, 2026	45.18	47.75	45.18	46.50	46.50	2.02%	10,667,570
Mar 5, 2026	46.14	46.93	45.25	45.58	45.58	1.45%	10,069,620
Mar 4, 2026	44.51	46.57	44.51	44.93	44.93	-1.75%	9,613,283
Mar 3, 2026	49.31	49.57	45.56	45.73	45.73	-7.15%	20,001,180
Mar 2, 2026	49.15	50.31	49.05	49.25	49.25	-3.30%	13,352,645
Feb 27, 2026	51.00	51.31	49.60	50.93	50.93	-1.93%	11,730,610
Feb 26, 2026	50.50	52.92	50.19	51.93	51.93	2.77%	16,177,460
Feb 25, 2026	48.17	50.80	47.41	50.53	50.53	4.21%	16,062,430
Feb 24, 2026	48.50	49.40	48.33	48.49	48.49	1.68%	10,392,070
Feb 13, 2026	48.30	49.37	47.69	47.69	47.69	-1.69%	11,101,840
Feb 12, 2026	48.40	48.99	48.16	48.51	48.51	0.87%	7,740,180
Feb 11, 2026	48.70	49.20	47.86	48.09	48.09	-1.27%	7,013,540
Feb 10, 2026	48.39	49.75	48.13	48.71	48.71	0.62%	10,384,740
Feb 9, 2026	47.91	48.49	47.39	48.41	48.41	3.46%	10,163,200
Feb 6, 2026	46.76	47.76	46.51	46.79	46.79	-1.10%	6,936,597
Feb 5, 2026	48.10	48.31	46.91	47.31	47.31	-3.11%	9,087,745
Feb 4, 2026	49.42	49.66	48.25	48.83	48.83	-2.34%	8,250,788
Feb 3, 2026	48.25	50.28	48.13	50.00	50.00	6.00%	15,432,200
Feb 2, 2026	50.00	50.60	47.08	47.17	47.17	-6.96%	16,383,900
Jan 30, 2026	49.30	51.50	48.50	50.70	50.70	1.95%	19,234,090
Jan 29, 2026	51.89	52.26	49.47	49.73	49.73	-4.49%	16,493,560
Jan 28, 2026	52.74	53.46	51.35	52.07	52.07	-0.93%	18,035,090
Jan 27, 2026	52.35	52.88	50.57	52.56	52.56	-1.02%	14,810,590
Jan 26, 2026	54.01	54.68	51.70	53.10	53.10	-1.48%	17,933,253
Jan 23, 2026	54.03	55.77	53.01	53.90	53.90	-0.54%	22,687,650
Jan 22, 2026	57.57	57.69	53.59	54.19	54.19	-2.95%	26,868,940
Jan 21, 2026	52.00	57.50	51.45	55.84	55.84	6.56%	37,737,960
Jan 20, 2026	53.49	55.00	51.07	52.40	52.40	-2.06%	44,396,840
Jan 19, 2026	51.00	54.04	51.00	53.50	53.50	8.89%	64,263,170
Jan 16, 2026	45.01	49.13	45.01	49.13	49.13	10.01%	34,269,910
Jan 15, 2026	43.50	44.68	43.31	44.66	44.66	1.99%	11,855,480
Jan 14, 2026	43.94	44.85	43.04	43.79	43.79	0.16%	16,116,180
Jan 13, 2026	45.20	45.25	43.58	43.72	43.72	-3.15%	13,739,220
Jan 12, 2026	44.97	45.48	44.66	45.14	45.14	1.32%	15,920,150
Jan 9, 2026	44.90	45.11	44.40	44.55	44.55	-1.46%	14,577,440
Jan 8, 2026	44.99	46.15	44.58	45.21	45.21	-4.42%	21,061,290
Jan 7, 2026	46.90	47.58	46.03	47.30	47.30	3.68%	22,114,960
Jan 6, 2026	44.35	47.09	44.22	45.62	45.62	3.40%	18,723,280
Jan 5, 2026	43.80	44.29	43.33	44.12	44.12	1.85%	10,582,950
Dec 31, 2025	44.50	44.50	43.20	43.32	43.32	-1.10%	7,517,416
Dec 30, 2025	43.68	44.82	43.66	43.80	43.80	-0.25%	6,790,484
Dec 29, 2025	44.52	44.87	43.82	43.91	43.91	-1.50%	8,193,278
Dec 26, 2025	45.10	45.63	44.41	44.58	44.58	-1.59%	9,624,911
Dec 25, 2025	45.78	45.88	45.06	45.30	45.30	0.67%	11,902,680
Dec 24, 2025	43.59	45.00	43.59	45.00	45.00	3.09%	11,930,920
Dec 23, 2025	43.64	44.15	43.36	43.65	43.65	-0.07%	10,403,800
Dec 22, 2025	41.81	44.40	41.81	43.68	43.68	4.52%	16,498,450
Dec 19, 2025	41.77	42.49	41.55	41.79	41.79	1.68%	8,510,416
Dec 18, 2025	41.01	42.05	40.78	41.10	41.10	-0.70%	6,371,827
Dec 17, 2025	40.51	41.48	40.15	41.39	41.39	1.52%	6,428,881
Dec 16, 2025	40.80	41.45	40.21	40.77	40.77	-0.22%	6,601,215
Dec 15, 2025	41.51	42.10	40.84	40.86	40.86	-2.53%	5,249,779
Dec 12, 2025	41.01	42.18	40.80	41.92	41.92	2.04%	6,612,957
Dec 11, 2025	42.35	42.35	41.08	41.08	41.08	-2.12%	6,870,594
Dec 10, 2025	41.92	42.18	41.57	41.97	41.97	-0.24%	5,384,368
Dec 9, 2025	42.84	43.16	42.06	42.07	42.07	-1.87%	7,439,160
Dec 8, 2025	42.50	43.06	42.09	42.87	42.87	2.19%	8,383,282
Dec 5, 2025	42.01	42.13	41.26	41.95	41.95	-0.14%	5,087,992
Dec 4, 2025	41.60	42.35	40.97	42.01	42.01	0.94%	5,979,929
Dec 3, 2025	42.13	42.32	41.40	41.62	41.62	-1.07%	5,165,064
Dec 2, 2025	42.60	42.75	41.94	42.07	42.07	-2.05%	5,510,180
Dec 1, 2025	42.58	43.21	42.09	42.95	42.95	1.58%	6,895,496
Nov 28, 2025	41.95	42.50	41.61	42.28	42.28	0.55%	5,753,971