SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	15.64	15.96	15.09	15.16	15.16	-3.07%	211,875,900
May 29, 2026	17.00	17.17	15.50	15.64	15.64	-7.18%	358,549,600
May 28, 2026	16.30	17.05	16.11	16.85	16.85	1.44%	280,901,700
May 27, 2026	15.95	17.42	15.89	16.61	16.61	4.79%	434,593,700
May 26, 2026	16.05	16.16	15.60	15.85	15.85	-1.74%	209,067,600
May 25, 2026	16.25	16.53	15.75	16.13	16.13	-0.43%	220,695,300
May 22, 2026	15.99	16.35	15.75	16.20	16.20	3.18%	203,589,800
May 21, 2026	17.30	17.47	15.65	15.70	15.70	-6.27%	324,300,800
May 20, 2026	16.60	17.08	16.39	16.75	16.75	-0.59%	259,249,200
May 19, 2026	16.10	16.98	15.64	16.85	16.85	4.14%	314,400,900
May 18, 2026	15.69	16.75	15.69	16.18	16.18	0.12%	283,261,800
May 15, 2026	17.69	17.88	15.90	16.16	16.16	-7.39%	465,903,200
May 14, 2026	16.96	18.04	16.95	17.45	17.45	3.62%	423,286,400
May 13, 2026	16.39	17.15	16.18	16.84	16.84	0.72%	341,587,200
May 12, 2026	16.11	17.00	15.95	16.72	16.72	4.24%	403,194,200
May 11, 2026	15.62	16.33	15.60	16.04	16.04	4.97%	369,735,200
May 8, 2026	14.95	15.45	14.77	15.28	15.28	0.92%	245,560,500
May 7, 2026	14.68	15.25	14.61	15.14	15.14	3.13%	302,006,500
May 6, 2026	14.06	15.04	14.06	14.68	14.68	7.39%	329,183,400
Apr 30, 2026	13.97	14.05	13.58	13.67	13.67	-1.94%	163,049,600
Apr 29, 2026	13.80	14.27	13.79	13.94	13.94	-0.36%	176,255,800
Apr 28, 2026	14.52	14.68	13.92	13.99	13.99	-5.02%	237,375,600
Apr 27, 2026	14.98	15.46	14.54	14.73	14.73	-2.51%	299,420,100
Apr 24, 2026	15.35	15.94	15.00	15.11	15.11	-2.58%	355,345,400
Apr 23, 2026	15.90	16.06	15.19	15.51	15.51	3.82%	542,264,200
Apr 22, 2026	13.59	14.94	13.59	14.94	14.94	10.01%	213,855,900
Apr 21, 2026	13.64	14.11	13.36	13.58	13.58	-0.51%	272,347,600
Apr 20, 2026	13.50	13.92	13.34	13.65	13.65	2.32%	437,150,200
Apr 17, 2026	12.13	13.34	12.09	13.34	13.34	9.98%	428,926,900
Apr 16, 2026	12.09	12.14	11.90	12.13	12.13	-0.08%	146,487,500
Apr 15, 2026	12.36	12.47	12.08	12.14	12.14	-0.65%	197,030,700
Apr 14, 2026	12.30	12.59	12.10	12.22	12.22	-1.85%	256,359,900
Apr 13, 2026	11.90	12.59	11.85	12.45	12.45	4.27%	300,511,100
Apr 10, 2026	11.85	12.25	11.71	11.94	11.94	0.84%	285,859,200
Apr 9, 2026	11.70	12.07	11.35	11.84	11.84	-4.59%	324,258,300
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%	228,422,500
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%	225,985,900
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%	325,109,700
Mar 24, 2026	14.00	14.29	13.40	13.85	13.85	-6.98%	468,611,100