SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	15.10	15.45	14.91	15.23	15.23	0.79%	141,023,165
Sep 16, 2025	15.02	15.19	14.88	15.11	15.11	0.13%	100,566,282
Sep 15, 2025	15.10	15.35	14.81	15.09	15.09	0.80%	133,150,329
Sep 12, 2025	15.20	15.35	14.95	14.97	14.97	-1.45%	136,737,736
Sep 11, 2025	14.70	15.21	14.55	15.19	15.19	3.05%	131,809,431
Sep 10, 2025	14.79	14.90	14.60	14.74	14.74	-0.47%	65,764,323
Sep 9, 2025	14.90	15.03	14.67	14.81	14.81	-1.40%	96,476,389
Sep 8, 2025	15.10	15.29	14.83	15.02	15.02	2.04%	158,718,340
Sep 5, 2025	13.88	14.80	13.74	14.72	14.72	6.67%	169,025,150
Sep 4, 2025	14.32	14.50	13.51	13.80	13.80	-3.36%	124,303,814
Sep 3, 2025	14.54	14.66	14.20	14.28	14.28	-1.65%	91,596,392
Sep 2, 2025	15.11	15.11	14.37	14.52	14.52	-3.90%	147,369,542
Sep 1, 2025	15.32	15.55	15.09	15.11	15.11	-0.13%	136,589,023
Aug 29, 2025	15.51	15.55	14.97	15.13	15.13	-1.37%	155,466,834
Aug 28, 2025	14.92	15.44	14.80	15.34	15.34	-0.07%	221,259,172
Aug 27, 2025	15.60	15.95	15.27	15.35	15.35	-2.23%	253,198,530
Aug 26, 2025	14.69	16.14	14.59	15.70	15.70	6.37%	331,928,260
Aug 25, 2025	14.90	15.18	14.58	14.76	14.76	0.48%	207,919,104
Aug 22, 2025	14.31	14.96	14.24	14.69	14.69	1.87%	276,503,181
Aug 21, 2025	15.29	15.29	14.34	14.42	14.42	-0.07%	419,495,410
Aug 20, 2025	13.37	14.43	13.33	14.43	14.43	9.98%	220,238,417
Aug 19, 2025	13.17	13.25	13.09	13.12	13.12	-0.23%	63,784,552
Aug 18, 2025	12.96	13.29	12.94	13.15	13.15	1.86%	96,480,284
Aug 15, 2025	12.70	12.91	12.67	12.91	12.91	1.41%	55,362,621
Aug 14, 2025	12.97	13.03	12.68	12.73	12.73	-1.70%	73,546,027
Aug 13, 2025	12.95	12.99	12.87	12.95	12.95	-	49,082,709
Aug 12, 2025	13.00	13.02	12.84	12.95	12.95	-0.31%	47,173,375
Aug 11, 2025	12.60	13.10	12.58	12.99	12.99	3.34%	93,668,965
Aug 8, 2025	12.73	12.74	12.57	12.57	12.57	-1.57%	37,411,104
Aug 7, 2025	12.72	12.89	12.66	12.77	12.77	0.39%	58,977,879
Aug 6, 2025	12.60	12.73	12.50	12.72	12.72	1.03%	45,651,437
Aug 5, 2025	12.55	12.68	12.53	12.59	12.59	0.16%	36,364,974
Aug 4, 2025	12.70	12.92	12.49	12.57	12.57	-0.87%	61,782,593
Aug 1, 2025	12.46	12.89	12.46	12.68	12.68	1.44%	66,336,963
Jul 31, 2025	12.70	12.75	12.42	12.50	12.50	-1.57%	40,453,367
Jul 30, 2025	12.82	12.84	12.60	12.70	12.70	-0.94%	36,373,300
Jul 29, 2025	12.78	12.84	12.67	12.82	12.82	0.08%	37,490,505
Jul 28, 2025	12.88	12.92	12.75	12.81	12.81	-0.16%	34,525,473
Jul 25, 2025	12.76	12.96	12.65	12.83	12.83	0.55%	49,431,775
Jul 24, 2025	12.49	12.76	12.47	12.76	12.76	2.16%	63,495,418
Jul 23, 2025	12.54	12.67	12.49	12.49	12.49	-0.48%	44,846,099
Jul 22, 2025	12.51	12.56	12.44	12.55	12.55	0.32%	36,516,802
Jul 21, 2025	12.50	12.52	12.42	12.51	12.51	0.16%	32,927,785
Jul 18, 2025	12.55	12.59	12.39	12.49	12.49	-0.32%	36,702,793
Jul 17, 2025	12.32	12.53	12.30	12.53	12.53	1.54%	32,545,008
Jul 16, 2025	12.47	12.48	12.31	12.34	12.34	-0.72%	23,782,335
Jul 15, 2025	12.42	12.50	12.32	12.43	12.43	-0.16%	24,277,497
Jul 14, 2025	12.51	12.56	12.44	12.45	12.45	-0.64%	20,919,032
Jul 11, 2025	12.53	12.62	12.49	12.53	12.53	-	28,919,000
Jul 10, 2025	12.50	12.65	12.46	12.53	12.53	0.24%	35,594,214