SHA:600703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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