SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	12.43	12.51	12.33	12.50	12.50	0.48%	30,381,213
Jul 8, 2025	12.13	12.53	12.11	12.44	12.44	2.73%	42,599,069
Jul 7, 2025	12.16	12.19	12.09	12.11	12.11	-0.33%	15,641,714
Jul 4, 2025	12.29	12.31	12.14	12.15	12.15	-1.38%	25,732,523
Jul 3, 2025	12.24	12.33	12.22	12.32	12.32	0.57%	16,782,900
Jul 2, 2025	12.40	12.41	12.21	12.25	12.25	-0.81%	20,456,555
Jul 1, 2025	12.40	12.43	12.31	12.35	12.35	-0.56%	19,449,992
Jun 30, 2025	12.25	12.42	12.24	12.42	12.40	1.89%	29,420,442
Jun 27, 2025	12.23	12.26	12.15	12.19	12.17	0.33%	19,716,883
Jun 26, 2025	12.28	12.31	12.14	12.15	12.13	-0.82%	25,230,100
Jun 25, 2025	12.19	12.26	12.10	12.25	12.23	0.49%	26,876,973
Jun 24, 2025	12.05	12.19	12.04	12.19	12.17	1.25%	21,463,408
Jun 23, 2025	11.79	12.05	11.77	12.04	12.02	1.78%	18,041,211
Jun 20, 2025	11.80	11.97	11.80	11.83	11.81	-0.84%	14,896,403
Jun 19, 2025	12.06	12.10	11.91	11.93	11.91	-1.00%	17,254,553