SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.00	13.10	12.78	12.98	12.98	1.09%	104,861,167
Sep 17, 2026	12.70	13.08	12.65	12.84	12.84	0.39%	99,260,589
Sep 16, 2026	12.44	12.83	12.38	12.79	12.79	2.81%	88,514,597
Sep 15, 2026	12.47	12.63	12.41	12.44	12.44	-1.19%	59,167,520
Sep 14, 2026	12.37	12.74	12.25	12.59	12.59	1.29%	81,117,859
Sep 11, 2026	12.40	12.49	12.14	12.43	12.43	-1.51%	90,118,277
Sep 10, 2026	12.72	12.79	12.55	12.62	12.62	-1.79%	72,024,320
Sep 9, 2026	12.92	13.06	12.75	12.85	12.85	-0.08%	89,486,909
Sep 8, 2026	13.09	13.10	12.75	12.86	12.86	-1.46%	109,487,419
Sep 7, 2026	13.17	13.33	12.85	13.05	13.05	-1.36%	129,169,581
Sep 4, 2026	13.80	13.89	13.20	13.23	13.23	-4.75%	269,787,389
Sep 3, 2026	13.10	13.89	13.09	13.89	13.89	9.98%	251,028,084
Sep 2, 2026	12.76	12.85	12.58	12.63	12.63	-2.40%	70,386,533
Sep 1, 2026	13.16	13.16	12.86	12.94	12.94	-1.15%	74,003,431
Aug 31, 2026	12.88	13.10	12.75	13.09	13.09	-0.23%	85,086,166
Aug 28, 2026	13.31	13.52	13.11	13.12	13.12	-1.43%	96,198,783
Aug 27, 2026	13.06	13.38	12.96	13.31	13.31	2.15%	107,142,700
Aug 26, 2026	13.18	13.25	12.91	13.03	13.03	-1.44%	86,113,194
Aug 25, 2026	12.65	13.32	12.57	13.22	13.22	2.64%	113,913,600
Aug 24, 2026	13.65	13.65	12.79	12.88	12.88	-6.60%	149,784,000
Aug 21, 2026	13.58	13.95	13.40	13.79	13.79	0.29%	110,000,948
Aug 20, 2026	13.70	13.86	13.46	13.75	13.75	1.78%	120,868,822
Aug 19, 2026	14.15	14.28	13.40	13.51	13.51	-8.90%	208,739,836
Aug 18, 2026	14.10	14.93	14.03	14.83	14.83	4.81%	267,841,500
Aug 17, 2026	13.66	14.18	13.60	14.15	14.15	4.20%	186,787,300
Aug 14, 2026	13.52	13.63	13.25	13.58	13.58	0.52%	125,754,400
Aug 13, 2026	13.80	14.07	13.51	13.51	13.51	-1.17%	176,954,140
Aug 12, 2026	13.41	13.77	13.38	13.67	13.67	1.56%	128,619,100
Aug 11, 2026	13.51	13.79	13.42	13.46	13.46	-2.60%	152,928,300
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