SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	13.51	13.79	13.45	13.74	-	-0.58%	73,721,258
Aug 10, 2026	14.40	14.51	13.66	13.82	13.82	-4.03%	233,067,100
Aug 7, 2026	13.82	14.90	13.69	14.40	14.40	5.03%	292,502,900
Aug 6, 2026	13.14	13.98	13.11	13.71	13.71	2.70%	252,712,200
Aug 5, 2026	12.66	13.50	12.59	13.35	13.35	5.12%	241,896,900
Aug 4, 2026	12.35	12.77	12.35	12.70	12.70	3.93%	172,298,100
Aug 3, 2026	12.00	12.28	11.83	12.22	12.22	-0.16%	123,731,100
Jul 31, 2026	12.32	12.55	12.16	12.24	12.24	3.64%	187,012,233
Jul 30, 2026	12.07	12.22	11.71	11.81	11.81	-3.59%	132,469,130
Jul 29, 2026	12.01	12.31	11.52	12.25	12.25	1.07%	159,551,794
Jul 28, 2026	12.08	12.56	12.02	12.12	12.12	-1.70%	142,683,400
Jul 27, 2026	11.72	12.33	11.64	12.33	12.33	4.76%	148,750,600
Jul 24, 2026	11.89	12.19	11.77	11.77	11.77	-2.97%	112,156,689
Jul 23, 2026	12.30	12.41	11.94	12.13	12.13	-1.30%	138,497,217
Jul 22, 2026	12.19	12.76	12.13	12.29	12.29	-1.52%	202,621,542
Jul 21, 2026	11.78	12.50	10.84	12.48	12.48	7.59%	262,741,700
Jul 20, 2026	12.70	12.80	11.35	11.60	11.60	-6.83%	207,923,211
Jul 17, 2026	13.42	13.45	12.33	12.45	12.45	-8.39%	210,811,175
Jul 16, 2026	14.03	14.40	13.42	13.59	13.59	-4.63%	189,545,897
Jul 15, 2026	15.00	15.10	14.20	14.25	14.25	-4.81%	203,577,361
Jul 14, 2026	14.83	15.34	14.16	14.97	14.97	-4.83%	352,534,707
Jul 13, 2026	16.51	17.10	15.56	15.73	15.73	-7.14%	236,789,800
Jul 10, 2026	18.10	18.69	16.93	16.94	16.94	-4.83%	332,210,685
Jul 9, 2026	16.90	17.82	16.55	17.80	17.80	6.91%	289,820,869
Jul 8, 2026	17.80	17.95	16.41	16.65	16.65	-6.36%	273,936,660
Jul 7, 2026	17.33	18.30	16.99	17.78	17.78	2.48%	326,018,008
Jul 6, 2026	18.49	18.90	17.00	17.35	17.35	-4.83%	285,394,200
Jul 3, 2026	19.05	19.38	18.21	18.23	18.23	-4.25%	271,355,720
Jul 2, 2026	19.12	20.20	18.52	19.04	19.04	-4.03%	319,017,597
Jul 1, 2026	21.14	21.60	19.58	19.84	19.84	-6.50%	466,932,022
Jun 30, 2026	20.68	21.74	20.38	21.22	21.22	0.76%	385,003,789
Jun 29, 2026	22.40	22.89	20.07	21.06	21.06	-3.08%	527,683,877
Jun 26, 2026	21.55	23.18	21.41	21.73	21.73	0.28%	543,221,230
Jun 25, 2026	22.35	22.88	21.09	21.67	21.67	-0.64%	686,953,000
Jun 24, 2026	19.30	21.81	19.30	21.81	21.81	9.98%	230,385,084
Jun 23, 2026	19.50	20.52	19.03	19.83	19.83	2.80%	555,968,833
Jun 22, 2026	18.91	19.29	18.68	19.29	19.29	9.98%	372,879,300
Jun 18, 2026	17.71	18.00	17.26	17.54	17.54	2.21%	301,799,600
Jun 17, 2026	16.96	17.43	16.79	17.16	17.16	1.90%	353,105,000
Jun 16, 2026	15.70	16.84	15.56	16.84	16.84	9.99%	466,885,400
Jun 15, 2026	13.97	15.31	13.97	15.31	15.31	9.99%	318,935,500
Jun 12, 2026	14.48	15.18	13.89	13.92	13.92	-8.78%	431,991,600
Jun 11, 2026	15.02	15.59	14.78	15.26	15.26	-1.99%	215,436,900
Jun 10, 2026	16.78	16.84	15.57	15.57	15.57	-10.00%	383,964,700
Jun 9, 2026	16.88	17.31	16.05	17.30	17.30	5.17%	351,110,855
Jun 8, 2026	16.11	17.50	16.11	16.45	16.45	-2.72%	323,513,775
Jun 5, 2026	17.06	17.60	16.68	16.91	16.91	-0.88%	461,196,500
Jun 4, 2026	15.47	17.06	15.41	17.06	17.06	9.99%	274,618,900
Jun 3, 2026	15.43	16.58	15.25	15.51	15.51	2.31%	324,576,800
Jun 2, 2026	15.20	15.47	14.59	15.16	15.16	-	200,294,600