SHA:600903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.97	6.98	6.86	6.90	6.90	-1.57%	22,196,552
Jan 22, 2026	6.86	7.08	6.85	7.01	7.01	1.59%	27,022,030
Jan 21, 2026	6.96	7.06	6.88	6.90	6.90	0.88%	22,253,915
Jan 20, 2026	6.90	6.97	6.78	6.84	6.84	0.88%	16,552,120
Jan 19, 2026	6.68	6.80	6.67	6.78	6.78	1.65%	12,730,910
Jan 16, 2026	6.74	6.75	6.65	6.67	6.67	-0.89%	8,694,070
Jan 15, 2026	6.74	6.77	6.70	6.73	6.73	-0.30%	7,019,131
Jan 14, 2026	6.77	6.83	6.71	6.75	6.75	-0.59%	12,619,974
Jan 13, 2026	6.78	6.80	6.75	6.79	6.79	0.30%	10,159,363
Jan 12, 2026	6.76	6.78	6.73	6.77	6.77	0.15%	11,176,868
Jan 9, 2026	6.73	6.77	6.73	6.76	6.76	0.15%	8,084,997
Jan 8, 2026	6.70	6.75	6.68	6.75	6.75	0.60%	7,611,707
Jan 7, 2026	6.67	6.71	6.66	6.71	6.71	0.60%	9,187,600
Jan 6, 2026	6.65	6.68	6.64	6.67	6.67	0.30%	6,971,520
Jan 5, 2026	6.63	6.66	6.62	6.65	6.65	0.61%	5,651,002
Dec 31, 2025	6.65	6.67	6.61	6.61	6.61	-0.60%	4,235,592
Dec 30, 2025	6.64	6.68	6.60	6.65	6.65	-0.30%	4,458,180
Dec 29, 2025	6.69	6.72	6.66	6.67	6.67	-0.45%	5,010,640
Dec 26, 2025	6.71	6.73	6.68	6.70	6.70	-0.15%	4,239,860
Dec 25, 2025	6.72	6.73	6.70	6.71	6.71	-0.15%	4,195,966
Dec 24, 2025	6.71	6.72	6.68	6.72	6.72	0.30%	3,758,501
Dec 23, 2025	6.73	6.74	6.68	6.70	6.70	-0.45%	4,596,503
Dec 22, 2025	6.75	6.76	6.72	6.73	6.73	-0.15%	4,893,660
Dec 19, 2025	6.68	6.75	6.66	6.74	6.74	1.05%	5,228,398
Dec 18, 2025	6.66	6.70	6.65	6.67	6.67	-0.15%	3,679,900
Dec 17, 2025	6.64	6.69	6.58	6.68	6.68	0.60%	5,155,180
Dec 16, 2025	6.71	6.71	6.60	6.64	6.64	-1.04%	5,293,280
Dec 15, 2025	6.67	6.73	6.66	6.71	6.71	0.30%	4,177,080
Dec 12, 2025	6.67	6.75	6.67	6.69	6.69	0.30%	5,446,900
Dec 11, 2025	6.81	6.81	6.67	6.67	6.67	-1.91%	7,824,220
Dec 10, 2025	6.82	6.83	6.76	6.80	6.80	-0.29%	6,130,920
Dec 9, 2025	6.87	6.87	6.81	6.82	6.82	-0.58%	5,579,258
Dec 8, 2025	6.90	6.90	6.86	6.86	6.86	-0.29%	6,984,600
Dec 5, 2025	6.87	6.88	6.77	6.88	6.88	0.29%	6,077,480
Dec 4, 2025	6.90	6.92	6.84	6.86	6.86	-0.72%	5,528,190
Dec 3, 2025	6.89	6.95	6.88	6.91	6.91	0.14%	7,689,190
Dec 2, 2025	6.91	6.93	6.87	6.90	6.90	-0.29%	5,961,472
Dec 1, 2025	6.90	6.93	6.89	6.92	6.92	0.14%	7,113,370
Nov 28, 2025	6.86	6.92	6.82	6.91	6.91	0.73%	6,854,620
Nov 27, 2025	6.87	6.90	6.82	6.86	6.86	-0.15%	7,922,325
Nov 26, 2025	6.90	6.95	6.86	6.87	6.87	-0.58%	7,493,710
Nov 25, 2025	6.87	6.93	6.85	6.91	6.91	0.58%	11,379,500
Nov 24, 2025	6.88	6.93	6.80	6.87	6.87	-0.29%	12,944,900
Nov 21, 2025	7.08	7.15	6.89	6.89	6.89	-3.23%	20,682,460
Nov 20, 2025	7.30	7.32	7.12	7.12	7.12	-3.26%	18,129,230
Nov 19, 2025	7.34	7.40	7.16	7.36	7.36	0.41%	32,178,460
Nov 18, 2025	7.38	7.61	7.28	7.33	7.33	0.55%	34,339,610
Nov 17, 2025	7.35	7.38	7.23	7.29	7.29	-1.49%	23,697,670
Nov 14, 2025	7.22	7.45	7.22	7.40	7.40	3.06%	45,460,580
Nov 13, 2025	7.15	7.18	7.06	7.18	7.18	0.14%	15,803,070