SHA:603983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	24.66	25.03	24.60	24.92	-	1.10%	1,190,013
Apr 28, 2026	25.13	25.59	24.55	24.65	24.65	-2.61%	2,980,530
Apr 27, 2026	24.93	25.72	24.90	25.31	25.31	1.52%	2,544,233
Apr 24, 2026	24.82	25.33	24.62	24.93	24.93	0.44%	2,962,415
Apr 23, 2026	24.41	24.98	24.29	24.82	24.82	1.60%	2,592,765
Apr 22, 2026	24.65	24.77	24.22	24.43	24.43	-1.29%	2,046,100
Apr 21, 2026	24.97	25.27	24.60	24.75	24.75	-0.64%	1,722,500
Apr 20, 2026	24.59	24.95	24.46	24.91	24.91	1.30%	2,126,860
Apr 17, 2026	24.60	24.68	24.35	24.59	24.59	-1.01%	1,456,860
Apr 16, 2026	24.70	24.86	24.23	24.84	24.84	0.57%	1,799,698
Apr 15, 2026	24.69	24.95	24.50	24.70	24.70	0.45%	1,464,957
Apr 14, 2026	24.50	24.61	24.25	24.59	24.59	0.65%	1,403,350
Apr 13, 2026	24.81	24.81	24.14	24.43	24.43	-1.57%	2,129,142
Apr 10, 2026	24.20	25.02	24.20	24.82	24.82	2.56%	2,544,540
Apr 9, 2026	24.96	24.96	24.14	24.20	24.20	-3.47%	2,488,700
Apr 8, 2026	24.88	25.10	24.71	25.07	25.07	3.13%	2,129,100
Apr 7, 2026	24.36	24.48	24.07	24.31	24.31	-0.21%	1,335,610
Apr 3, 2026	25.38	25.38	24.30	24.36	24.36	-4.02%	2,353,300
Apr 2, 2026	26.01	26.01	25.13	25.38	25.38	-2.80%	3,005,330
Apr 1, 2026	26.50	26.75	24.88	26.11	26.11	-1.47%	5,250,809
Mar 31, 2026	26.66	26.98	26.39	26.50	26.50	-0.64%	1,193,498
Mar 30, 2026	26.50	26.85	26.30	26.67	26.67	0.04%	1,340,300
Mar 27, 2026	25.80	26.69	25.80	26.66	26.66	2.18%	1,756,700
Mar 26, 2026	26.44	26.75	26.03	26.09	26.09	-1.40%	1,049,190
Mar 25, 2026	26.26	26.59	26.15	26.46	26.46	0.76%	1,314,100
Mar 24, 2026	25.95	26.29	25.72	26.26	26.26	2.62%	1,663,998
Mar 23, 2026	26.60	26.60	25.40	25.59	25.59	-4.55%	2,804,694
Mar 20, 2026	26.91	27.24	26.78	26.81	26.81	-0.37%	1,515,651
Mar 19, 2026	27.46	27.55	26.78	26.91	26.91	-2.57%	1,867,351
Mar 18, 2026	27.80	28.04	27.46	27.62	27.62	-0.83%	1,511,351
Mar 17, 2026	27.87	28.14	27.73	27.85	27.85	-0.21%	1,544,000
Mar 16, 2026	27.45	27.95	27.30	27.91	27.91	1.71%	2,054,900
Mar 13, 2026	27.21	27.76	27.15	27.44	27.44	0.33%	2,115,497
Mar 12, 2026	27.88	27.88	27.01	27.35	27.35	-1.90%	2,738,395
Mar 11, 2026	28.23	28.30	27.85	27.88	27.88	-1.31%	2,302,405
Mar 10, 2026	28.02	28.30	27.85	28.25	28.25	1.25%	2,086,000
Mar 9, 2026	28.20	28.30	27.68	27.90	27.90	-1.76%	2,218,600
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