SHA:600303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.39	2.43	2.34	2.38	2.38	-2.06%	19,360,701
Jul 23, 2026	2.33	2.44	2.31	2.43	2.43	4.74%	25,469,001
Jul 22, 2026	2.32	2.39	2.31	2.32	2.32	-1.69%	21,089,302
Jul 21, 2026	2.41	2.41	2.25	2.36	2.36	-2.48%	36,342,701
Jul 20, 2026	2.48	2.56	2.38	2.42	2.42	-2.42%	26,993,790
Jul 17, 2026	2.62	2.67	2.46	2.48	2.48	-5.34%	23,325,800
Jul 16, 2026	2.57	2.65	2.53	2.62	2.62	1.95%	22,605,300
Jul 15, 2026	2.51	2.65	2.48	2.57	2.57	1.58%	30,504,900
Jul 14, 2026	2.42	2.53	2.40	2.53	2.53	4.98%	24,537,300
Jul 13, 2026	2.55	2.58	2.39	2.41	2.41	-5.49%	30,983,900
Jul 10, 2026	2.46	2.61	2.42	2.55	2.55	3.66%	33,148,710
Jul 9, 2026	2.45	2.51	2.40	2.46	2.46	-0.40%	22,498,801
Jul 8, 2026	2.49	2.51	2.42	2.47	2.47	-0.80%	17,951,802
Jul 7, 2026	2.57	2.60	2.46	2.49	2.49	-3.86%	24,145,096
Jul 6, 2026	2.59	2.66	2.58	2.59	2.59	-	29,531,900
Jul 3, 2026	2.54	2.62	2.52	2.59	2.59	2.37%	26,557,808
Jul 2, 2026	2.55	2.66	2.53	2.53	2.53	-1.17%	26,576,800
Jul 1, 2026	2.49	2.60	2.46	2.56	2.56	2.81%	31,284,000
Jun 30, 2026	2.49	2.53	2.43	2.49	2.49	-	21,940,700
Jun 29, 2026	2.48	2.51	2.36	2.49	2.49	0.40%	30,374,660
Jun 26, 2026	2.58	2.58	2.47	2.48	2.48	-3.88%	23,756,400
Jun 25, 2026	2.63	2.63	2.53	2.58	2.58	-1.15%	24,540,110
Jun 24, 2026	2.77	2.80	2.58	2.61	2.61	-5.09%	34,183,400
Jun 23, 2026	2.67	2.79	2.65	2.75	2.75	2.23%	32,124,240
Jun 22, 2026	2.70	2.74	2.59	2.69	2.69	-0.37%	33,656,849
Jun 18, 2026	2.75	2.78	2.64	2.70	2.70	-2.53%	35,372,620
Jun 17, 2026	2.88	2.90	2.74	2.77	2.77	-5.14%	49,514,710
Jun 16, 2026	3.02	3.02	2.86	2.92	2.92	-4.26%	45,808,100
Jun 15, 2026	3.07	3.25	3.02	3.05	3.05	0.33%	54,817,500
Jun 12, 2026	3.06	3.12	2.97	3.04	3.04	-	42,252,200
Jun 11, 2026	3.21	3.21	3.00	3.04	3.04	-4.10%	45,649,240
Jun 10, 2026	3.33	3.45	3.11	3.17	3.17	-7.04%	57,902,500
Jun 9, 2026	3.41	3.48	3.34	3.41	3.41	-0.29%	60,420,330
Jun 8, 2026	3.29	3.58	3.29	3.42	3.42	-1.44%	89,725,090
Jun 5, 2026	3.13	3.47	3.07	3.47	3.47	10.16%	79,649,520
Jun 4, 2026	3.20	3.31	3.11	3.15	3.15	-1.87%	38,309,160
Jun 3, 2026	3.27	3.29	3.12	3.21	3.21	-2.13%	50,615,700
Jun 2, 2026	3.41	3.45	3.23	3.28	3.28	-2.67%	49,363,200
Jun 1, 2026	3.22	3.54	3.18	3.37	3.37	4.33%	63,370,460
May 29, 2026	3.39	3.53	3.20	3.23	3.23	-4.15%	59,515,900
May 28, 2026	3.42	3.51	3.30	3.37	3.37	-1.75%	61,498,200
May 27, 2026	3.66	3.68	3.38	3.43	3.43	-6.79%	91,746,800
May 26, 2026	3.66	3.91	3.59	3.68	3.68	-1.34%	118,004,600
May 25, 2026	4.00	4.00	3.62	3.73	3.73	-2.61%	191,171,100
May 22, 2026	3.65	3.83	3.65	3.83	3.83	10.06%	33,082,400
May 21, 2026	3.20	3.48	3.18	3.48	3.48	10.13%	93,171,120
May 20, 2026	3.23	3.24	3.13	3.16	3.16	-2.17%	18,589,100
May 19, 2026	3.23	3.28	3.19	3.23	3.23	0.31%	22,104,600
May 18, 2026	3.21	3.23	3.10	3.22	3.22	0.63%	25,847,670
May 15, 2026	3.22	3.26	3.18	3.20	3.20	-0.62%	21,803,900