SHA:600303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	3.04	3.06	2.97	3.00	3.00	-0.66%	16,901,500
Sep 3, 2026	3.07	3.12	2.97	3.02	3.02	-1.63%	23,033,100
Sep 2, 2026	3.09	3.09	3.01	3.07	3.07	-0.65%	16,360,902
Sep 1, 2026	3.06	3.12	3.02	3.09	3.09	1.98%	21,546,300
Aug 31, 2026	3.00	3.04	2.95	3.03	3.03	-	25,472,200
Aug 28, 2026	2.95	3.03	2.94	3.03	3.03	3.06%	22,687,600
Aug 27, 2026	2.96	2.98	2.93	2.94	2.94	-0.68%	17,895,700
Aug 26, 2026	2.94	2.99	2.92	2.96	2.96	-	20,825,800
Aug 25, 2026	2.82	2.99	2.80	2.96	2.96	4.59%	22,766,383
Aug 24, 2026	2.89	2.89	2.80	2.83	2.83	-1.39%	14,353,500
Aug 21, 2026	2.85	2.89	2.79	2.87	2.87	0.35%	16,923,300
Aug 20, 2026	2.79	2.87	2.78	2.86	2.86	2.88%	16,650,600
Aug 19, 2026	2.90	2.91	2.76	2.78	2.78	-4.47%	23,476,000
Aug 18, 2026	2.90	2.95	2.89	2.91	2.91	0.69%	22,085,324
Aug 17, 2026	2.86	2.92	2.85	2.89	2.89	0.70%	18,891,350
Aug 14, 2026	2.93	2.95	2.85	2.87	2.87	-2.71%	26,767,400
Aug 13, 2026	2.90	3.02	2.89	2.95	2.95	1.03%	32,131,250
Aug 12, 2026	2.87	2.95	2.87	2.92	2.92	-	24,178,550
Aug 11, 2026	2.90	2.93	2.85	2.92	2.92	0.34%	20,220,500
Aug 10, 2026	2.79	2.93	2.76	2.91	2.91	4.30%	31,257,000
Aug 7, 2026	2.80	2.82	2.71	2.79	2.79	-	25,616,101
Aug 6, 2026	2.79	2.80	2.72	2.79	2.79	-	25,235,700
Aug 5, 2026	2.79	2.83	2.74	2.79	2.79	0.72%	25,781,700
Aug 4, 2026	2.75	2.80	2.74	2.77	2.77	0.73%	29,382,200
Aug 3, 2026	2.69	2.77	2.66	2.75	2.75	1.85%	31,138,600
Jul 31, 2026	2.63	2.71	2.59	2.70	2.70	1.50%	34,333,802
Jul 30, 2026	2.63	2.75	2.63	2.66	2.66	0.76%	50,243,101
Jul 29, 2026	2.69	2.70	2.61	2.64	2.64	-2.58%	62,845,560
Jul 28, 2026	2.42	2.71	2.42	2.71	2.71	10.16%	25,740,760
Jul 27, 2026	2.37	2.48	2.35	2.46	2.46	3.36%	21,089,200
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%	26,993,799
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%	30,374,661