SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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