SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	12.95	13.19	12.91	13.17	13.17	1.31%	36,915,090
Dec 16, 2025	13.22	13.28	13.00	13.00	13.00	-1.29%	45,034,396
Dec 15, 2025	13.59	13.59	13.10	13.17	13.17	-3.66%	75,138,180
Dec 12, 2025	13.61	13.76	13.43	13.67	13.67	-0.07%	54,673,740
Dec 11, 2025	13.97	14.05	13.68	13.68	13.68	-1.58%	60,343,310
Dec 10, 2025	13.84	13.98	13.73	13.90	13.90	-0.86%	80,503,210
Dec 9, 2025	13.41	14.38	13.41	14.02	14.02	5.49%	190,621,900
Dec 8, 2025	13.36	13.39	13.26	13.29	13.29	-0.23%	49,153,640
Dec 5, 2025	13.23	13.45	13.13	13.32	13.32	0.68%	57,581,622
Dec 4, 2025	13.08	13.34	13.03	13.23	13.23	1.15%	43,474,580
Dec 3, 2025	13.18	13.18	12.96	13.08	13.08	-0.46%	27,797,670
Dec 2, 2025	13.35	13.35	13.10	13.14	13.14	-1.13%	27,482,820
Dec 1, 2025	13.21	13.34	13.10	13.29	13.29	0.68%	41,094,340
Nov 28, 2025	13.05	13.20	12.96	13.20	13.20	1.62%	32,144,380
Nov 27, 2025	12.92	13.26	12.88	12.99	12.99	0.39%	39,507,030
Nov 26, 2025	12.90	13.01	12.84	12.94	12.94	0.23%	28,309,140
Nov 25, 2025	12.87	13.02	12.82	12.91	12.91	0.94%	32,724,760
Nov 24, 2025	12.70	12.83	12.65	12.79	12.79	1.03%	28,767,730
Nov 21, 2025	13.08	13.14	12.66	12.66	12.66	-3.87%	53,746,300
Nov 20, 2025	13.34	13.40	13.15	13.17	13.17	0.08%	27,058,330
Nov 19, 2025	13.49	13.50	13.12	13.16	13.16	-2.01%	45,919,220
Nov 18, 2025	13.67	13.70	13.42	13.43	13.43	-2.04%	36,460,100
Nov 17, 2025	13.39	13.75	13.35	13.71	13.71	1.78%	45,289,360
Nov 14, 2025	13.62	13.71	13.47	13.47	13.47	-1.03%	36,148,180
Nov 13, 2025	13.53	13.66	13.51	13.61	13.61	0.67%	30,043,700
Nov 12, 2025	13.60	13.66	13.40	13.52	13.52	-0.88%	35,463,640
Nov 11, 2025	13.90	13.93	13.63	13.64	13.64	-1.52%	43,147,350
Nov 10, 2025	13.85	13.95	13.79	13.85	13.85	-0.07%	44,840,920
Nov 7, 2025	13.65	13.97	13.53	13.86	13.86	1.24%	53,924,470
Nov 6, 2025	13.68	13.77	13.61	13.69	13.69	-	41,917,980
Nov 5, 2025	13.49	13.74	13.45	13.69	13.69	0.59%	37,523,550
Nov 4, 2025	13.79	13.81	13.52	13.61	13.61	-1.38%	41,021,480
Nov 3, 2025	13.86	13.99	13.54	13.80	13.80	-0.50%	57,638,210
Oct 31, 2025	13.92	14.03	13.81	13.87	13.87	-0.36%	52,671,080
Oct 30, 2025	14.44	14.44	13.91	13.92	13.92	-3.33%	92,818,980
Oct 29, 2025	14.33	14.41	14.12	14.40	14.40	-2.37%	108,597,700
Oct 28, 2025	14.73	14.83	14.57	14.75	14.75	0.14%	58,287,880
Oct 27, 2025	14.49	14.98	14.42	14.73	14.73	2.86%	108,552,700
Oct 24, 2025	14.26	14.43	14.24	14.32	14.32	0.70%	59,063,860
Oct 23, 2025	14.11	14.24	13.87	14.22	14.22	0.42%	50,134,970
Oct 22, 2025	14.27	14.31	14.12	14.16	14.16	-1.32%	46,308,810
Oct 21, 2025	14.29	14.46	14.24	14.35	14.35	0.63%	56,609,610
Oct 20, 2025	14.16	14.55	14.12	14.26	14.26	2.22%	76,890,250