SHA:603983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.20	28.30	27.68	27.86	-	-1.90%	2,185,600
Mar 6, 2026	28.13	28.43	27.99	28.40	28.40	0.89%	1,660,700
Mar 5, 2026	28.48	28.53	27.92	28.15	28.15	-0.11%	2,042,400
Mar 4, 2026	28.75	29.12	28.08	28.18	28.18	-2.96%	2,147,803
Mar 3, 2026	29.41	29.63	28.91	29.04	29.04	-1.06%	2,460,236
Mar 2, 2026	30.03	30.24	29.30	29.35	29.35	-3.07%	3,154,438
Feb 27, 2026	30.30	30.50	30.18	30.28	30.28	-0.07%	2,317,200
Feb 26, 2026	30.55	30.68	30.18	30.30	30.30	-0.66%	2,377,695
Feb 25, 2026	30.48	30.75	30.42	30.50	30.50	0.07%	3,359,700
Feb 24, 2026	31.20	31.33	30.42	30.48	30.48	-2.09%	3,280,000
Feb 13, 2026	31.68	32.07	31.11	31.13	31.13	-2.01%	2,051,105
Feb 12, 2026	32.69	33.04	31.69	31.77	31.77	-2.84%	2,450,900
Feb 11, 2026	32.77	33.08	32.47	32.70	32.70	-0.27%	1,393,555
Feb 10, 2026	32.69	32.84	32.36	32.79	32.79	0.37%	1,472,320
Feb 9, 2026	32.56	32.87	32.19	32.67	32.67	0.37%	2,410,300
Feb 6, 2026	32.62	33.14	32.35	32.55	32.55	-1.36%	2,943,200
Feb 5, 2026	31.50	33.68	31.45	33.00	33.00	4.96%	7,445,950
Feb 4, 2026	31.55	31.59	31.11	31.44	31.44	-0.35%	1,464,600
Feb 3, 2026	31.56	31.89	31.11	31.55	31.55	0.86%	1,582,600
Feb 2, 2026	31.42	32.05	31.17	31.28	31.28	-0.76%	2,374,700
Jan 30, 2026	31.89	31.90	31.20	31.52	31.52	-0.32%	1,764,600
Jan 29, 2026	31.04	31.88	30.80	31.62	31.62	1.35%	2,574,722
Jan 28, 2026	31.69	32.00	31.04	31.20	31.20	-2.01%	3,191,043
Jan 27, 2026	33.23	33.33	31.61	31.84	31.84	-4.47%	4,635,625
Jan 26, 2026	33.70	33.74	33.08	33.33	33.33	-0.98%	3,590,200
Jan 23, 2026	33.32	33.80	33.32	33.66	33.66	1.11%	3,047,200
Jan 22, 2026	33.62	33.92	33.25	33.29	33.29	-0.92%	2,531,434
Jan 21, 2026	33.50	34.10	33.12	33.60	33.60	-0.09%	3,641,391
Jan 20, 2026	33.38	33.99	33.28	33.63	33.63	0.72%	2,698,800
Jan 19, 2026	33.28	33.93	33.19	33.39	33.39	-0.09%	2,228,900
Jan 16, 2026	34.75	34.88	33.10	33.42	33.42	-3.72%	4,362,842
Jan 15, 2026	34.48	35.50	34.47	34.71	34.71	0.70%	2,820,080
Jan 14, 2026	34.10	35.15	34.10	34.47	34.47	1.20%	3,483,100
Jan 13, 2026	34.89	34.99	34.05	34.06	34.06	-2.38%	2,546,300
Jan 12, 2026	34.66	35.19	34.34	34.89	34.89	1.25%	3,039,201
Jan 9, 2026	34.38	34.67	34.05	34.46	34.46	0.23%	2,453,483
Jan 8, 2026	33.75	34.50	33.50	34.38	34.38	2.60%	3,787,101
Jan 7, 2026	33.84	33.84	33.50	33.51	33.51	-0.98%	1,476,700
Jan 6, 2026	33.80	33.90	33.37	33.84	33.84	0.71%	2,474,600
Jan 5, 2026	33.15	33.66	32.97	33.60	33.60	1.36%	1,963,100
Dec 31, 2025	33.17	33.63	32.93	33.15	33.15	-0.09%	2,002,148
Dec 30, 2025	32.85	33.99	32.85	33.18	33.18	2.60%	4,469,400
Dec 29, 2025	32.85	33.17	32.18	32.34	32.34	-2.27%	2,407,100
Dec 26, 2025	32.70	33.35	32.56	33.09	33.09	0.91%	2,368,400
Dec 25, 2025	32.65	32.95	32.36	32.79	32.79	0.52%	1,986,025
Dec 24, 2025	32.94	32.99	32.43	32.62	32.62	-1.15%	2,161,700
Dec 23, 2025	33.70	33.75	32.95	33.00	33.00	-2.08%	2,290,528
Dec 22, 2025	33.66	33.85	33.05	33.70	33.70	0.15%	1,514,145
Dec 19, 2025	33.48	33.79	33.20	33.65	33.65	1.14%	2,100,000
Dec 18, 2025	33.30	33.88	33.20	33.27	33.27	-0.39%	1,442,200
Dec 17, 2025	33.02	33.99	32.80	33.40	33.40	0.72%	2,121,800
Dec 16, 2025	33.16	33.56	32.91	33.16	33.16	-0.06%	1,360,800
Dec 15, 2025	33.13	33.66	33.01	33.18	33.18	0.15%	1,813,690
Dec 12, 2025	33.77	33.80	32.93	33.13	33.13	-1.57%	2,468,000
Dec 11, 2025	34.20	34.39	33.63	33.66	33.66	-2.12%	1,706,150
Dec 10, 2025	34.60	34.84	34.15	34.39	34.39	-0.72%	1,371,300
Dec 9, 2025	35.00	35.25	34.64	34.64	34.64	-0.57%	1,766,800
Dec 8, 2025	34.48	35.38	34.39	34.84	34.84	1.31%	2,609,400
Dec 5, 2025	34.18	34.39	33.40	34.39	34.39	0.64%	1,925,029
Dec 4, 2025	34.66	34.86	34.05	34.17	34.17	-1.50%	1,942,975
Dec 3, 2025	35.00	35.13	34.27	34.69	34.69	-0.37%	2,195,300
Dec 2, 2025	35.45	35.47	34.70	34.82	34.82	-1.83%	2,146,700
Dec 1, 2025	35.45	35.67	35.00	35.47	35.47	0.11%	2,925,260
Nov 28, 2025	35.59	36.00	34.80	35.43	35.43	0.68%	5,552,260
Nov 27, 2025	33.32	35.47	33.32	35.19	35.19	4.89%	8,718,985
Nov 26, 2025	33.78	34.18	33.10	33.55	33.55	-2.95%	5,352,182
Nov 25, 2025	32.74	36.00	32.33	34.57	34.57	5.08%	7,330,110
Nov 24, 2025	33.12	33.55	32.68	32.90	32.90	0.18%	2,089,343
Nov 21, 2025	32.68	33.61	32.65	32.84	32.84	-0.09%	2,781,230
Nov 20, 2025	33.72	33.72	32.75	32.87	32.87	-2.52%	2,662,543
Nov 19, 2025	33.35	34.13	33.35	33.72	33.72	0.54%	2,898,693
Nov 18, 2025	33.38	33.97	33.26	33.54	33.54	0.48%	2,073,750
Nov 17, 2025	33.48	33.70	33.29	33.38	33.38	-0.21%	1,453,700
Nov 14, 2025	33.98	34.77	33.32	33.45	33.45	-1.82%	2,661,853
Nov 13, 2025	34.36	34.36	33.76	34.07	33.82	0.21%	1,780,500
Nov 12, 2025	33.88	34.39	33.74	34.00	33.75	0.18%	2,282,913
Nov 11, 2025	34.38	34.38	33.35	33.94	33.69	-1.28%	3,808,300
Nov 10, 2025	33.71	34.62	33.60	34.38	34.13	2.44%	3,456,092
Nov 7, 2025	33.45	33.70	33.20	33.56	33.31	0.78%	2,863,170
Nov 6, 2025	33.35	33.74	32.95	33.30	33.06	0.03%	2,983,954
Nov 5, 2025	33.13	33.69	33.01	33.29	33.05	-0.06%	2,275,253
Nov 4, 2025	34.64	34.64	33.17	33.31	33.07	-3.92%	4,223,190
Nov 3, 2025	34.49	34.76	34.36	34.67	34.42	0.41%	2,159,951
Oct 31, 2025	35.40	35.40	34.50	34.53	34.28	-4.16%	5,868,084
Oct 30, 2025	36.57	37.03	36.01	36.03	35.77	-1.72%	1,932,902
Oct 29, 2025	35.34	36.85	35.00	36.66	36.39	3.74%	4,146,193
Oct 28, 2025	35.76	36.27	35.20	35.34	35.08	-1.15%	3,907,217
Oct 27, 2025	35.76	36.06	35.30	35.75	35.49	-0.03%	2,722,577
Oct 24, 2025	36.10	36.69	35.74	35.76	35.50	-1.05%	2,210,700
Oct 23, 2025	36.40	36.40	35.68	36.14	35.87	-0.71%	1,971,961
Oct 22, 2025	36.81	37.08	36.25	36.40	36.13	-1.38%	1,126,559
Oct 21, 2025	37.03	37.35	36.12	36.91	36.64	0.19%	1,956,803
Oct 20, 2025	37.83	37.94	36.61	36.84	36.57	-2.57%	1,942,374
Oct 17, 2025	37.86	38.46	37.61	37.81	37.53	-0.13%	1,185,900
Oct 16, 2025	38.78	39.68	37.85	37.86	37.58	-2.32%	2,774,063
Oct 15, 2025	37.60	38.83	37.50	38.76	38.48	3.09%	2,761,164
Oct 14, 2025	38.00	38.12	37.52	37.60	37.32	-0.87%	1,454,145
Oct 13, 2025	38.20	38.64	37.83	37.93	37.65	-2.14%	2,140,774
Oct 10, 2025	38.48	39.50	38.45	38.76	38.48	0.39%	1,360,953
Oct 9, 2025	39.59	39.77	38.59	38.61	38.33	-2.99%	2,105,136