SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.45	15.79	14.38	15.79	-	10.03%	323,021,296
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
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