SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	12.30	12.42	12.05	12.41	12.41	3.24%	221,243,000
Apr 7, 2026	11.73	12.34	11.72	12.02	12.02	3.18%	204,767,500
Apr 3, 2026	11.50	12.08	11.43	11.65	11.65	2.19%	228,422,503
Apr 2, 2026	11.81	11.97	11.33	11.40	11.40	-3.80%	146,294,700
Apr 1, 2026	11.89	12.02	11.71	11.85	11.85	1.54%	149,576,400
Mar 31, 2026	12.17	12.28	11.63	11.67	11.67	-4.11%	194,715,700
Mar 30, 2026	11.93	12.30	11.45	12.17	12.17	-3.11%	297,418,500
Mar 27, 2026	12.51	12.72	12.16	12.56	12.56	-2.71%	225,985,924
Mar 26, 2026	13.95	14.01	12.84	12.91	12.91	-7.52%	318,636,600
Mar 25, 2026	13.63	14.31	13.62	13.96	13.96	0.79%	325,109,770
Mar 24, 2026	14.00	14.29	13.40	13.85	13.85	-6.98%	468,611,142
Mar 23, 2026	14.89	14.89	14.89	14.89	14.89	-9.98%	29,251,700
Mar 20, 2026	16.88	17.66	16.54	16.54	16.54	-0.36%	234,744,000
Mar 19, 2026	16.41	16.98	16.10	16.60	16.60	-1.60%	159,894,300
Mar 18, 2026	16.62	17.07	16.48	16.87	16.87	1.87%	185,291,100
Mar 17, 2026	18.17	18.20	16.50	16.56	16.56	-6.97%	283,975,100
Mar 16, 2026	17.98	18.16	17.50	17.80	17.80	-1.87%	202,353,100
Mar 13, 2026	18.39	18.77	18.08	18.14	18.14	-3.20%	340,581,500
Mar 12, 2026	17.05	18.74	17.00	18.74	18.74	9.98%	435,418,800
Mar 11, 2026	16.15	17.42	16.05	17.04	17.04	5.77%	327,210,900
Mar 10, 2026	16.50	16.50	15.90	16.11	16.11	-1.65%	190,315,700
Mar 9, 2026	16.32	16.55	15.71	16.38	16.38	-3.48%	262,794,548
Mar 6, 2026	17.08	17.30	16.33	16.97	16.97	5.21%	481,849,800
Mar 5, 2026	15.98	16.13	15.97	16.13	16.13	10.03%	79,449,010
Mar 4, 2026	14.50	15.02	14.38	14.66	14.66	-0.27%	83,702,180
Mar 3, 2026	16.26	16.44	14.65	14.70	14.70	-9.59%	210,786,286
Mar 2, 2026	16.33	16.64	16.04	16.26	16.26	-2.63%	149,480,433
Feb 27, 2026	15.94	16.95	15.64	16.70	16.70	3.21%	211,702,200
Feb 26, 2026	15.60	16.39	15.59	16.18	16.18	3.85%	169,464,800
Feb 25, 2026	15.83	15.88	15.41	15.58	15.58	-0.64%	100,407,418
Feb 24, 2026	16.20	16.20	15.56	15.68	15.68	-1.45%	87,367,614
Feb 13, 2026	15.71	16.40	15.65	15.91	15.91	1.27%	114,323,794
Feb 12, 2026	15.83	15.96	15.67	15.71	15.71	-0.76%	70,994,728
Feb 11, 2026	16.02	16.44	15.80	15.83	15.83	-0.19%	90,608,342
Feb 10, 2026	16.03	16.25	15.80	15.86	15.86	-0.50%	81,940,055
Feb 9, 2026	15.67	16.04	15.65	15.94	15.94	3.64%	131,387,800
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