Skip to main content
Shanghai Smith Adhesive New Material Co.,Ltd (SHA:603683)
China flag China · Delayed Price · Currency is CNY
28.48
+0.62 (2.23%)
Apr 29, 2026, 3:00 PM CST

SHA:603683 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.8629.0527.6028.4828.482.23%12,613,850
Apr 28, 202627.9028.1927.1027.8627.86-0.14%9,514,379
Apr 27, 202628.0428.2927.5627.9027.90-1.41%10,141,200
Apr 24, 202628.9029.3027.6228.3028.30-1.63%14,781,960
Apr 23, 202628.7529.0628.3528.7728.770.63%17,531,140
Apr 22, 202628.2028.7427.8528.5928.592.11%12,825,220
Apr 21, 202628.6628.7427.6928.0028.00-2.30%10,155,060
Apr 20, 202628.9029.1628.3128.6628.66-1.17%14,902,400
Apr 17, 202628.7829.1528.4829.0029.001.19%13,258,710
Apr 16, 202628.1328.9828.0828.6628.661.67%15,252,830
Apr 15, 202628.6529.1827.4028.1928.19-0.11%16,289,690
Apr 14, 202627.4628.2727.1528.2228.222.77%17,342,380
Apr 13, 202627.0928.2627.0027.4627.461.37%15,806,150
Apr 10, 202626.8027.3026.7627.0927.091.08%11,327,156
Apr 9, 202626.5027.1226.0326.8026.801.06%10,715,400
Apr 8, 202626.5026.8826.0526.5226.521.03%13,581,800
Apr 7, 202626.6226.8025.9526.2526.25-1.32%11,061,600
Apr 3, 202626.5026.8526.0126.6026.600.38%10,326,316
Apr 2, 202626.7527.3025.9726.5026.50-0.93%12,324,439
Apr 1, 202626.6527.2026.3126.7526.751.36%7,953,100
Mar 31, 202627.3027.3126.2426.3926.39-3.33%9,936,928
Mar 30, 202627.8528.1627.0027.3027.30-2.43%9,919,200
Mar 27, 202627.2128.4126.9027.9827.981.19%11,980,200
Mar 26, 202628.2228.3227.2027.6527.65-1.21%10,614,100
Mar 25, 202627.5328.3027.0127.9927.991.78%17,107,060
Mar 24, 202627.3028.0726.8027.5027.502.42%13,728,228
Mar 23, 202627.7527.9926.3626.8526.85-3.24%11,391,570
Mar 20, 202627.5328.4027.4227.7527.75-0.18%11,471,650
Mar 19, 202627.3928.2527.3027.8027.800.98%14,488,750
Mar 18, 202626.5727.6825.9127.5327.533.69%12,824,896
Mar 17, 202627.9027.9026.2526.5526.55-4.84%12,511,988
Mar 16, 202627.7028.1427.0427.9027.900.98%14,955,650
Mar 13, 202626.1028.9926.1027.6327.634.34%26,954,920
Mar 12, 202627.4527.4526.0726.4826.48-2.93%10,159,580
Mar 11, 202627.5327.6326.5827.2827.280.74%12,776,740
Mar 10, 202625.5027.1825.3027.0827.085.99%21,976,540
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