SHA:603583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.28	29.82	29.28	29.44	-	-1.27%	3,214,996
Apr 28, 2026	30.88	30.88	29.82	29.82	29.82	-9.99%	13,935,460
Apr 27, 2026	32.99	33.39	32.55	33.13	33.13	0.73%	3,738,397
Apr 24, 2026	32.86	33.14	32.66	32.89	32.89	-0.27%	2,498,875
Apr 23, 2026	33.50	33.64	32.86	32.98	32.98	-1.58%	3,438,301
Apr 22, 2026	32.71	34.02	32.71	33.51	33.51	2.26%	5,940,181
Apr 21, 2026	32.96	33.03	32.49	32.77	32.77	-0.85%	3,385,911
Apr 20, 2026	33.33	33.57	32.99	33.05	33.05	-1.11%	4,084,698
Apr 17, 2026	33.18	33.53	32.95	33.42	33.42	0.36%	2,993,141
Apr 16, 2026	33.32	33.56	33.17	33.30	33.30	0.45%	2,938,424
Apr 15, 2026	33.59	33.73	33.07	33.15	33.15	-0.81%	3,049,738
Apr 14, 2026	33.49	33.59	33.14	33.42	33.42	0.84%	3,625,844
Apr 13, 2026	32.99	33.33	32.85	33.14	33.14	-0.15%	2,656,382
Apr 10, 2026	33.15	33.53	33.00	33.19	33.19	1.16%	3,202,856
Apr 9, 2026	33.05	33.37	32.75	32.81	32.81	-2.06%	3,390,479
Apr 8, 2026	32.70	33.50	32.70	33.50	33.50	4.79%	4,504,562
Apr 7, 2026	32.54	32.74	31.78	31.97	31.97	-1.27%	3,105,240
Apr 3, 2026	33.17	33.28	32.35	32.38	32.38	-2.06%	2,704,500
Apr 2, 2026	33.40	34.06	33.01	33.06	33.06	-1.05%	5,157,109
Apr 1, 2026	32.15	33.60	32.15	33.41	33.41	5.56%	6,557,023
Mar 31, 2026	31.66	32.05	31.60	31.65	31.65	-	2,201,654
Mar 30, 2026	31.39	31.78	31.33	31.65	31.65	-0.60%	2,273,660
Mar 27, 2026	31.50	32.04	31.35	31.84	31.84	-0.06%	2,099,782
Mar 26, 2026	32.11	32.44	31.72	31.86	31.86	-0.78%	2,748,700
Mar 25, 2026	31.96	32.27	31.80	32.11	32.11	1.04%	2,685,000
Mar 24, 2026	31.78	31.86	30.78	31.78	31.78	2.22%	3,870,396
Mar 23, 2026	31.89	32.57	30.90	31.09	31.09	-3.45%	4,702,180
Mar 20, 2026	32.97	33.30	32.20	32.20	32.20	-2.28%	2,899,509
Mar 19, 2026	33.36	33.50	32.90	32.95	32.95	-2.23%	2,879,854
Mar 18, 2026	33.60	33.84	33.22	33.70	33.70	0.78%	2,630,659
Mar 17, 2026	34.43	34.44	33.43	33.44	33.44	-2.39%	3,707,049
Mar 16, 2026	33.93	34.29	33.54	34.26	34.26	0.94%	2,394,484
Mar 13, 2026	34.40	34.44	33.92	33.94	33.94	-1.45%	2,511,150
Mar 12, 2026	34.83	35.07	34.29	34.44	34.44	-1.32%	2,984,980
Mar 11, 2026	34.53	34.95	34.35	34.90	34.90	1.07%	3,598,608
Mar 10, 2026	34.06	34.61	34.06	34.53	34.53	2.74%	3,753,200
Mar 9, 2026	33.95	33.95	32.87	33.61	33.61	-2.72%	5,433,540
Mar 6, 2026	34.12	34.60	34.09	34.55	34.55	0.79%	2,997,813
Mar 5, 2026	34.71	34.82	34.03	34.28	34.28	0.53%	3,632,650
Mar 4, 2026	34.19	34.72	34.01	34.10	34.10	-1.42%	4,641,320
Mar 3, 2026	35.60	35.95	34.53	34.59	34.59	-2.65%	5,809,207
Mar 2, 2026	36.48	36.48	35.19	35.53	35.53	-3.56%	8,129,858
Feb 27, 2026	37.01	37.13	36.72	36.84	36.84	-0.91%	4,244,490
Feb 26, 2026	37.01	37.60	36.66	37.18	37.18	0.46%	5,117,230
Feb 25, 2026	37.61	37.61	36.93	37.01	37.01	-1.31%	7,667,132
Feb 24, 2026	38.92	38.93	37.37	37.50	37.50	-1.19%	5,809,672
Feb 13, 2026	38.01	38.49	37.88	37.95	37.95	-0.68%	4,364,825
Feb 12, 2026	37.10	38.65	36.95	38.21	38.21	3.10%	7,822,039
Feb 11, 2026	37.49	37.50	36.99	37.06	37.06	-0.96%	3,379,900
Feb 10, 2026	36.86	37.69	36.80	37.42	37.42	1.71%	4,979,309
Feb 9, 2026	37.15	37.17	36.60	36.79	36.79	0.25%	3,943,482
Feb 6, 2026	36.45	37.29	35.85	36.70	36.70	1.07%	4,476,882
Feb 5, 2026	36.71	36.92	36.24	36.31	36.31	-1.52%	3,527,558
Feb 4, 2026	37.11	37.13	36.46	36.87	36.87	-0.99%	4,380,751
Feb 3, 2026	37.13	37.37	36.69	37.24	37.24	1.25%	4,819,635
Feb 2, 2026	37.51	38.11	36.78	36.78	36.78	-1.37%	6,563,276
Jan 30, 2026	37.00	37.72	36.44	37.29	37.29	0.65%	5,210,422
Jan 29, 2026	37.50	38.08	36.99	37.05	37.05	-1.44%	5,902,561
Jan 28, 2026	38.40	38.40	37.58	37.59	37.59	-2.11%	5,604,786
Jan 27, 2026	38.52	38.74	37.20	38.40	38.40	-0.90%	6,862,505
Jan 26, 2026	39.53	40.20	38.26	38.75	38.75	-1.70%	10,592,520
Jan 23, 2026	38.98	40.20	38.94	39.42	39.42	2.42%	11,572,540
Jan 22, 2026	38.89	39.15	38.40	38.49	38.49	-0.98%	6,266,558
Jan 21, 2026	38.30	39.10	38.16	38.87	38.87	0.65%	6,228,994
Jan 20, 2026	39.15	39.53	38.33	38.62	38.62	-1.35%	6,186,087
Jan 19, 2026	38.91	39.55	38.70	39.15	39.15	0.77%	9,638,417
Jan 16, 2026	37.91	39.00	37.80	38.85	38.85	3.05%	11,174,150
Jan 15, 2026	37.67	38.23	37.41	37.70	37.70	-	5,944,532
Jan 14, 2026	38.34	38.73	37.37	37.70	37.70	-1.69%	11,828,223
Jan 13, 2026	39.03	39.20	38.22	38.35	38.35	-1.26%	9,688,288
Jan 12, 2026	38.21	39.15	37.96	38.84	38.84	0.99%	11,485,940
Jan 9, 2026	38.70	39.07	38.22	38.46	38.46	-0.36%	8,895,854
Jan 8, 2026	37.82	38.66	37.82	38.60	38.60	1.53%	8,477,019
Jan 7, 2026	37.97	38.78	37.71	38.02	38.02	-0.11%	8,367,689
Jan 6, 2026	37.95	38.30	37.51	38.06	38.06	-	7,697,959
Jan 5, 2026	37.67	38.32	37.50	38.06	38.06	-0.03%	7,586,343
Dec 31, 2025	37.95	38.34	37.70	38.07	38.07	0.61%	11,283,050
Dec 30, 2025	36.20	37.99	36.20	37.84	37.84	4.07%	13,163,860
Dec 29, 2025	35.67	36.56	35.67	36.36	36.36	2.05%	7,669,507
Dec 26, 2025	35.86	36.20	35.50	35.63	35.63	-0.61%	5,378,408
Dec 25, 2025	35.11	36.09	35.00	35.85	35.85	2.40%	7,645,060
Dec 24, 2025	34.88	35.18	34.68	35.01	35.01	0.84%	2,868,909
Dec 23, 2025	35.02	35.05	34.59	34.72	34.72	-1.03%	2,967,759
Dec 22, 2025	34.33	35.34	34.25	35.08	35.08	2.99%	6,046,775
Dec 19, 2025	34.02	34.42	33.80	34.06	34.06	0.65%	3,842,007
Dec 18, 2025	34.25	34.47	33.81	33.84	33.84	-1.17%	3,538,383
Dec 17, 2025	34.16	34.43	33.62	34.24	34.24	0.74%	3,657,754
Dec 16, 2025	34.32	34.65	33.79	33.99	33.99	-1.65%	3,074,611
Dec 15, 2025	34.80	35.14	34.49	34.56	34.56	-1.37%	2,961,250
Dec 12, 2025	35.37	35.38	34.79	35.04	35.04	-0.48%	3,860,950
Dec 11, 2025	35.98	36.00	35.16	35.21	35.21	-2.14%	3,793,100
Dec 10, 2025	35.88	36.09	35.56	35.98	35.98	0.08%	3,254,600
Dec 9, 2025	36.41	36.78	35.92	35.95	35.95	-1.64%	4,227,001
Dec 8, 2025	36.52	36.68	36.16	36.55	36.55	0.41%	5,211,598
Dec 5, 2025	35.66	36.44	35.64	36.40	36.40	1.59%	4,530,749
Dec 4, 2025	35.89	36.47	35.37	35.83	35.83	1.47%	5,927,937
Dec 3, 2025	35.79	35.95	35.22	35.31	35.31	-1.34%	2,806,997
Dec 2, 2025	36.24	36.32	35.61	35.79	35.79	-1.19%	2,742,086
Dec 1, 2025	35.35	36.22	35.17	36.22	36.22	2.37%	5,266,078
Nov 28, 2025	35.10	35.54	34.58	35.38	35.38	0.97%	3,433,882