Skip to main content
Shanghai Smith Adhesive New Material Co.,Ltd (SHA:603683)
China flag China · Delayed Price · Currency is CNY
27.08
+1.53 (5.99%)
Mar 10, 2026, 3:00 PM CST

SHA:603683 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.5725.8423.3325.5525.552.16%27,132,800
Mar 6, 202623.6426.0023.5025.0125.015.80%32,567,170
Mar 5, 202623.5424.2823.3523.6423.640.60%13,271,160
Mar 4, 202623.3923.7922.8823.5023.500.43%6,574,152
Mar 3, 202624.0024.2323.3523.4023.40-2.90%7,544,641
Mar 2, 202624.4924.5523.8924.1024.10-2.59%6,887,400
Feb 27, 202624.5324.8824.4024.7424.740.04%5,822,247
Feb 26, 202624.9224.9324.4724.7324.73-0.48%5,757,926
Feb 25, 202624.5025.2024.5024.8524.851.18%7,253,536
Feb 24, 202624.9025.2024.2624.5624.56-1.25%8,560,808
Feb 13, 202624.3125.1024.3024.8724.872.30%10,952,360
Feb 12, 202624.4024.6824.2124.3124.31-0.37%4,559,316
Feb 11, 202624.9024.9024.3024.4024.40-2.01%5,824,848
Feb 10, 202625.4925.4924.6524.9024.90-1.43%8,217,000
Feb 9, 202625.2525.3624.6925.2625.260.24%11,620,800
Feb 6, 202625.1626.0624.8425.2025.200.16%13,945,460
Feb 5, 202626.2726.2925.1325.1625.16-4.23%6,833,033
Feb 4, 202626.1226.9625.9226.2726.270.31%12,117,470
Feb 3, 202626.4026.5325.8326.1926.190.15%7,256,931
Feb 2, 202626.7726.7925.8726.1526.15-2.93%10,814,580
Jan 30, 202625.7427.5025.7426.9426.944.66%20,598,350
Jan 29, 202626.8526.8525.7125.7425.74-4.21%8,865,040
Jan 28, 202627.3427.6626.1526.8726.87-1.72%11,835,280
Jan 27, 202627.9028.4226.8827.3427.34-4.07%18,159,800
Jan 26, 202627.5529.5527.5528.5028.504.74%28,266,370
Jan 23, 202627.3127.4726.7027.2127.210.18%11,333,060
Jan 22, 202627.2028.0826.6127.1627.160.30%15,816,300
Jan 21, 202626.6627.4026.6027.0827.080.59%10,267,630
Jan 20, 202627.8827.9026.5526.9226.92-3.55%10,645,640
Jan 19, 202626.6428.1226.5527.9127.914.26%16,817,860
Jan 16, 202627.7727.7826.5526.7726.77-3.36%9,967,240
Jan 15, 202626.9727.9526.6927.7027.702.67%10,828,820
Jan 14, 202627.3728.3626.6626.9826.98-2.07%17,992,500
Jan 13, 202626.4427.9026.0027.5527.554.16%20,774,080
Jan 12, 202626.7027.5026.1326.4526.45-1.23%10,677,170
Jan 9, 202626.2727.3026.0326.7826.780.87%11,420,620
Jan 8, 202626.7427.2426.1326.5526.55-1.15%8,947,800
Jan 7, 202625.6027.9725.5226.8626.865.62%21,354,700
Jan 6, 202625.6426.0425.3925.4325.43-0.63%5,451,252
Jan 5, 202625.6526.3825.4825.5925.590.04%8,088,728
Dec 31, 202526.0526.0625.4525.5825.58-1.80%3,606,900
Dec 30, 202526.0726.5725.6526.0526.05-0.95%7,500,344
Dec 29, 202526.0727.0826.0026.3026.300.31%7,571,160
Dec 26, 202526.3027.0326.0226.2226.22-0.57%8,458,060
Dec 25, 202526.6526.8025.9026.3726.37-1.53%7,256,708
Dec 24, 202527.0427.0826.5026.7826.78-0.96%6,723,306
Dec 23, 202527.4527.7226.4527.0427.04-2.38%6,464,968
Dec 22, 202527.8128.1927.4427.7027.70-0.40%4,852,200
Dec 19, 202527.1027.8926.6327.8127.812.70%5,506,200
Dec 18, 202527.4027.7526.8027.0827.08-1.96%4,801,700
Dec 17, 202527.7028.1827.0127.6227.62-0.11%7,809,000
Dec 16, 202528.9029.0027.2627.6527.65-4.16%5,262,700
Dec 15, 202528.5729.2428.1628.8528.850.91%7,050,020
Dec 12, 202528.4528.6628.0228.5928.59-4,936,185
Dec 11, 202529.2229.7828.3528.5928.59-2.12%8,643,580
Dec 10, 202528.5029.5828.2829.2129.212.38%11,606,940
Dec 9, 202527.9428.6527.7528.5328.530.71%10,771,090
Dec 8, 202526.8628.7826.8228.3328.334.35%14,031,720
Dec 5, 202527.5927.7626.8627.1527.15-3.04%7,001,880
Dec 4, 202529.5029.5026.8028.0028.00-0.36%13,019,640
Dec 3, 202528.2328.4827.6728.1028.10-0.88%8,357,179
Dec 2, 202527.0529.5426.7728.3528.354.81%22,901,734
Dec 1, 202526.3027.2826.1627.0527.053.24%11,682,560
Nov 28, 202526.0026.5425.8026.2026.200.73%8,405,708
Nov 27, 202525.9026.6325.8026.0126.010.89%7,495,571
Nov 26, 202526.2026.7225.6925.7825.78-0.66%6,246,899
Nov 25, 202525.9026.3425.7025.9525.950.86%6,141,400
Nov 24, 202526.3026.3025.0225.7325.73-2.54%9,055,416
Nov 21, 202524.5327.2624.3426.4026.402.25%14,657,300
Nov 20, 202526.2726.2725.4125.8225.82-2.20%7,463,948
Nov 19, 202526.3026.5024.6926.4026.400.69%10,704,700
Nov 18, 202526.9226.9225.6826.2226.22-2.53%9,961,000
Nov 17, 202527.8027.8025.7626.9026.90-3.24%14,454,120
Nov 14, 202529.3929.4027.6027.8027.80-5.44%13,668,220
Nov 13, 202530.8232.5028.8629.4029.40-4.61%24,945,450
Nov 12, 202531.0031.5029.7130.8230.820.78%21,463,430
Nov 11, 202527.9030.5827.7930.5830.5810.00%13,056,500
Nov 10, 202527.9828.4027.2527.8027.80-0.36%7,820,040
Nov 7, 202527.8028.3326.9327.9027.90-10,416,330
Nov 6, 202528.4928.6527.7027.9027.90-1.97%11,742,740
Nov 5, 202528.8829.3628.2628.4628.46-0.52%7,574,400
Nov 4, 202529.7030.1828.1228.6128.61-3.51%7,632,640
Nov 3, 202529.5830.1929.2029.6529.650.24%4,797,380
Oct 31, 202529.8030.0828.9629.5829.580.10%5,990,868
Oct 30, 202530.0530.1028.7529.5529.55-1.50%10,344,720
Oct 29, 202531.1531.2029.4030.0030.00-3.63%10,124,030
Oct 28, 202531.8032.6530.2731.1331.13-2.08%9,299,901
Oct 27, 202532.0032.6831.2631.7931.790.19%6,341,671
Oct 24, 202531.3931.7830.5931.7331.732.12%6,525,480
Oct 23, 202531.5031.6630.2631.0731.07-1.43%3,980,294
Oct 22, 202532.2832.3531.1931.5231.52-2.72%4,279,939
Oct 21, 202531.1932.7030.8032.4032.403.88%7,753,401
Oct 20, 202532.2033.1530.8031.1931.19-1.92%6,717,694
Oct 17, 202532.0233.1831.1031.8031.80-0.59%6,280,899
Oct 16, 202531.5032.8031.1531.9931.991.98%6,560,768
Oct 15, 202531.7231.8630.7631.3731.37-0.03%5,072,732
Oct 14, 202532.9433.4930.9931.3831.38-4.74%6,105,944
Oct 13, 202531.8033.0031.2732.9432.940.43%6,198,508
Oct 10, 202533.5033.5532.6332.8032.80-1.94%3,457,920
Oct 9, 202533.5033.7032.5033.4533.450.75%6,711,832