SHA:600903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.03	8.05	7.75	7.89	7.89	-1.87%	31,148,927
Jun 17, 2026	8.27	8.41	7.98	8.04	8.04	-3.13%	48,772,049
Jun 16, 2026	8.71	8.85	8.28	8.30	8.30	-4.82%	40,348,380
Jun 15, 2026	8.66	8.96	8.60	8.72	8.72	-0.52%	39,262,440
Jun 12, 2026	9.06	9.50	8.78	8.78	8.77	-4.36%	39,175,370
Jun 11, 2026	9.30	9.56	9.02	9.18	9.17	-1.40%	45,309,540
Jun 10, 2026	9.07	9.52	8.81	9.31	9.29	1.86%	66,125,440
Jun 9, 2026	8.23	9.14	8.00	9.14	9.13	9.99%	36,111,001
Jun 8, 2026	8.41	8.63	8.06	8.31	8.30	-4.04%	49,374,910
Jun 5, 2026	8.65	8.91	8.33	8.66	8.65	-1.48%	44,881,600
Jun 4, 2026	9.17	9.19	8.70	8.79	8.78	-5.08%	48,528,430
Jun 3, 2026	9.54	9.63	9.21	9.26	9.24	-3.84%	39,660,430
Jun 2, 2026	9.72	9.94	9.33	9.63	9.61	-1.93%	49,337,140
Jun 1, 2026	9.38	10.28	9.24	9.82	9.80	5.03%	62,730,200
May 29, 2026	9.53	9.62	9.10	9.35	9.33	-1.99%	44,438,320
May 28, 2026	9.56	9.75	9.18	9.54	9.52	-1.14%	50,910,740
May 27, 2026	9.86	10.42	9.56	9.65	9.63	-3.79%	63,832,470
May 26, 2026	9.90	10.48	9.71	10.03	10.01	1.31%	81,794,170
May 25, 2026	10.08	10.35	9.77	9.90	9.88	-4.99%	83,332,360
May 22, 2026	9.65	10.64	9.60	10.42	10.40	4.30%	132,289,800
May 21, 2026	9.29	10.15	9.06	9.99	9.97	1.63%	162,316,500
May 20, 2026	10.29	10.66	9.80	9.83	9.81	1.44%	220,915,700
May 19, 2026	9.40	9.69	9.30	9.69	9.67	9.99%	58,254,100
May 18, 2026	7.62	8.81	7.62	8.81	8.80	9.99%	92,462,190
May 15, 2026	7.80	8.30	7.35	8.01	8.00	4.43%	146,961,000
May 14, 2026	7.03	7.67	6.93	7.67	7.66	10.04%	96,050,470
May 13, 2026	6.35	6.97	6.34	6.97	6.96	9.94%	60,004,190
May 12, 2026	6.41	6.46	6.32	6.34	6.33	-1.25%	8,918,980
May 11, 2026	6.42	6.44	6.39	6.42	6.41	-	10,127,640
May 8, 2026	6.40	6.43	6.35	6.42	6.41	0.63%	8,348,327
May 7, 2026	6.48	6.50	6.37	6.38	6.37	-1.54%	10,600,090
May 6, 2026	6.48	6.52	6.46	6.48	6.47	0.15%	9,055,560
Apr 30, 2026	6.46	6.49	6.44	6.47	6.46	-0.46%	9,069,009
Apr 29, 2026	6.50	6.54	6.46	6.50	6.49	-0.61%	11,423,360
Apr 28, 2026	6.39	6.57	6.39	6.54	6.53	2.67%	20,379,380
Apr 27, 2026	6.28	6.38	6.27	6.37	6.36	1.11%	9,265,440
Apr 24, 2026	6.35	6.38	6.26	6.30	6.29	-0.79%	8,678,000
Apr 23, 2026	6.28	6.35	6.23	6.35	6.34	0.95%	12,555,080
Apr 22, 2026	6.24	6.30	6.22	6.29	6.28	0.80%	6,794,607
Apr 21, 2026	6.25	6.25	6.21	6.24	6.23	-0.16%	4,913,260
Apr 20, 2026	6.22	6.26	6.21	6.25	6.24	0.48%	4,793,409
Apr 17, 2026	6.25	6.26	6.18	6.22	6.21	-0.64%	5,823,787
Apr 16, 2026	6.24	6.27	6.22	6.26	6.25	0.16%	5,125,580
Apr 15, 2026	6.31	6.32	6.24	6.25	6.24	-1.11%	7,555,620
Apr 14, 2026	6.33	6.35	6.26	6.32	6.31	-0.16%	7,539,200
Apr 13, 2026	6.34	6.35	6.27	6.33	6.32	0.32%	7,029,684
Apr 10, 2026	6.29	6.35	6.29	6.31	6.30	0.32%	5,729,317
Apr 9, 2026	6.36	6.37	6.26	6.29	6.28	-1.26%	8,428,100
Apr 8, 2026	6.24	6.37	6.24	6.37	6.36	1.59%	9,202,669
Apr 7, 2026	6.22	6.28	6.16	6.27	6.26	0.80%	5,547,935