SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	16.32	16.55	15.71	16.38	16.38	-3.48%	262,794,548
Mar 6, 2026	17.08	17.30	16.33	16.97	16.97	5.21%	481,849,800
Mar 5, 2026	15.98	16.13	15.97	16.13	16.13	10.03%	79,449,010
Mar 4, 2026	14.50	15.02	14.38	14.66	14.66	-0.27%	83,702,180
Mar 3, 2026	16.26	16.44	14.65	14.70	14.70	-9.59%	210,786,286
Mar 2, 2026	16.33	16.64	16.04	16.26	16.26	-2.63%	149,480,433
Feb 27, 2026	15.94	16.95	15.64	16.70	16.70	3.21%	211,702,200
Feb 26, 2026	15.60	16.39	15.59	16.18	16.18	3.85%	169,464,800
Feb 25, 2026	15.83	15.88	15.41	15.58	15.58	-0.64%	100,407,418
Feb 24, 2026	16.20	16.20	15.56	15.68	15.68	-1.45%	87,367,614
Feb 13, 2026	15.71	16.40	15.65	15.91	15.91	1.27%	114,323,794
Feb 12, 2026	15.83	15.96	15.67	15.71	15.71	-0.76%	70,994,728
Feb 11, 2026	16.02	16.44	15.80	15.83	15.83	-0.19%	90,608,342
Feb 10, 2026	16.03	16.25	15.80	15.86	15.86	-0.50%	81,940,055
Feb 9, 2026	15.67	16.04	15.65	15.94	15.94	3.64%	131,387,800
Feb 6, 2026	16.13	16.19	14.83	15.38	15.38	-6.33%	206,811,900
Feb 5, 2026	16.22	16.80	16.01	16.42	16.42	-0.48%	116,652,600
Feb 4, 2026	16.06	16.70	15.90	16.50	16.50	1.73%	139,794,100
Feb 3, 2026	15.98	16.45	15.86	16.22	16.22	3.12%	121,010,100
Feb 2, 2026	16.02	16.75	15.72	15.73	15.73	-2.66%	128,287,200
Jan 30, 2026	16.12	16.45	15.63	16.16	16.16	-0.68%	143,778,700
Jan 29, 2026	16.35	17.04	16.20	16.27	16.27	-1.81%	160,243,300
Jan 28, 2026	16.86	17.16	16.43	16.57	16.57	-1.66%	166,442,700
Jan 27, 2026	16.07	16.98	15.62	16.85	16.85	3.37%	256,080,800
Jan 26, 2026	16.98	17.37	16.14	16.30	16.30	-1.45%	235,021,937
Jan 23, 2026	15.61	16.75	15.61	16.54	16.54	5.75%	273,129,988
Jan 22, 2026	16.01	16.03	15.41	15.64	15.64	-1.64%	163,661,100
Jan 21, 2026	15.25	16.12	15.21	15.90	15.90	3.25%	226,497,300
Jan 20, 2026	15.66	15.80	15.22	15.40	15.40	-1.66%	135,413,800
Jan 19, 2026	15.93	15.94	15.37	15.66	15.66	-0.82%	237,230,800
Jan 16, 2026	14.45	15.79	14.38	15.79	15.79	10.03%	324,420,600
Jan 15, 2026	14.30	14.38	14.15	14.35	14.35	-0.21%	81,566,740
Jan 14, 2026	14.36	14.67	14.15	14.38	14.38	-0.35%	141,849,100
Jan 13, 2026	15.01	15.13	14.35	14.43	14.43	-8.67%	281,582,100
Jan 12, 2026	15.65	15.98	15.51	15.80	15.80	2.66%	187,227,500
Jan 9, 2026	15.29	15.91	15.12	15.39	15.39	3.50%	228,430,600
Jan 8, 2026	14.61	14.92	14.60	14.87	14.87	0.81%	77,535,519
Jan 7, 2026	14.85	14.97	14.71	14.75	14.75	-0.74%	105,984,012
Jan 6, 2026	14.44	14.95	14.38	14.86	14.86	3.34%	144,697,187
Jan 5, 2026	14.15	14.50	14.15	14.38	14.38	1.77%	87,716,783
Dec 31, 2025	14.15	14.37	14.07	14.13	14.13	-0.21%	64,505,690
Dec 30, 2025	14.32	14.42	14.10	14.16	14.16	-1.12%	74,844,390
Dec 29, 2025	13.95	14.62	13.91	14.32	14.32	2.58%	152,153,300
Dec 26, 2025	13.76	14.18	13.65	13.96	13.96	1.31%	105,520,700
Dec 25, 2025	13.48	13.95	13.38	13.78	13.78	2.23%	86,599,465
Dec 24, 2025	13.18	13.48	13.10	13.48	13.48	2.04%	53,585,220
Dec 23, 2025	13.43	13.43	13.19	13.21	13.21	-1.71%	38,348,291
Dec 22, 2025	13.21	13.50	13.18	13.44	13.44	2.36%	53,947,570
Dec 19, 2025	13.10	13.22	13.09	13.13	13.13	0.54%	29,436,810
Dec 18, 2025	13.08	13.16	13.04	13.06	13.06	-0.84%	30,699,930