SHA:600903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.08	6.14	6.03	6.08	6.08	-	12,991,978
Oct 27, 2026	6.10	6.29	6.07	6.08	6.08	-0.65%	26,180,199
Oct 26, 2026	6.05	6.20	6.04	6.12	6.12	0.82%	17,396,139
Oct 23, 2026	5.99	6.08	5.80	6.07	6.07	1.01%	23,243,800
Oct 22, 2026	6.22	6.23	6.02	6.02	6.01	-3.53%	22,629,933
Oct 21, 2026	6.20	6.32	6.19	6.24	6.23	0.65%	19,099,910
Oct 20, 2026	6.23	6.28	6.15	6.20	6.19	-0.48%	18,739,031
Oct 19, 2026	6.28	6.31	6.18	6.23	6.22	-1.27%	20,386,883
Oct 16, 2026	6.28	6.37	6.24	6.31	6.30	0.64%	25,069,475
Oct 15, 2026	6.49	6.50	6.22	6.27	6.26	-5.43%	46,364,270
Oct 14, 2026	6.65	6.79	6.56	6.63	6.62	0.76%	51,956,072
Oct 13, 2026	6.48	6.59	6.40	6.58	6.57	1.23%	31,817,090
Oct 12, 2026	6.73	6.79	6.48	6.50	6.49	-4.27%	35,020,463
Oct 9, 2026	6.78	6.87	6.66	6.79	6.78	-0.73%	42,333,516
Oct 8, 2026	6.79	7.07	6.78	6.84	6.83	2.40%	63,333,638
Sep 30, 2026	6.53	6.76	6.48	6.68	6.67	2.61%	36,658,599
Sep 29, 2026	6.37	6.54	6.36	6.51	6.50	1.24%	23,038,787
Sep 28, 2026	6.56	6.60	6.30	6.43	6.42	-1.98%	31,726,407
Sep 24, 2026	6.63	6.78	6.53	6.56	6.55	-1.20%	31,364,567
Sep 23, 2026	6.99	7.07	6.61	6.64	6.63	-3.63%	46,149,866
Sep 22, 2026	6.75	6.94	6.75	6.89	6.88	1.47%	46,216,888
Sep 21, 2026	6.57	6.83	6.52	6.79	6.78	1.95%	51,144,047
Sep 18, 2026	6.45	6.86	6.36	6.66	6.65	2.94%	63,788,425
Sep 17, 2026	6.70	6.75	6.37	6.47	6.46	-5.96%	73,111,969
Sep 16, 2026	6.79	7.15	6.79	6.88	6.87	1.93%	76,126,289
Sep 15, 2026	6.94	7.33	6.70	6.75	6.74	-2.60%	78,845,144
Sep 14, 2026	7.22	7.36	6.85	6.93	6.92	-2.94%	74,914,449
Sep 11, 2026	7.73	7.87	7.09	7.14	7.13	-5.80%	114,669,053
Sep 10, 2026	7.48	8.15	7.48	7.58	7.57	1.74%	145,414,755
Sep 9, 2026	7.52	7.68	7.35	7.45	7.44	2.76%	147,056,347
Sep 8, 2026	6.57	7.25	6.54	7.25	7.24	10.02%	60,407,592
Sep 7, 2026	6.76	6.80	6.56	6.59	6.58	-2.37%	56,929,180
Sep 4, 2026	6.74	6.95	6.63	6.75	6.74	0.15%	80,933,950
Sep 3, 2026	7.00	7.24	6.73	6.74	6.73	-4.67%	117,532,333
Sep 2, 2026	6.71	7.07	6.50	7.07	7.06	9.95%	75,241,745
Sep 1, 2026	6.63	6.90	6.39	6.43	6.42	0.47%	86,914,914
Aug 31, 2026	6.38	6.47	6.30	6.40	6.39	0.63%	25,395,812
Aug 28, 2026	6.18	6.40	6.18	6.36	6.35	2.42%	32,424,398
Aug 27, 2026	6.22	6.25	6.05	6.21	6.20	-2.20%	35,917,880
Aug 26, 2026	6.19	6.47	6.19	6.35	6.34	1.93%	27,171,000
Aug 25, 2026	6.05	6.28	6.02	6.23	6.22	2.81%	30,315,680
Aug 24, 2026	6.11	6.14	5.97	6.06	6.05	-0.82%	28,005,077
Aug 21, 2026	6.27	6.45	6.10	6.11	6.10	-0.81%	48,626,259
Aug 20, 2026	6.11	6.23	6.10	6.16	6.15	0.65%	18,946,158
Aug 19, 2026	6.36	6.44	6.07	6.12	6.11	-4.67%	42,275,057
Aug 18, 2026	6.29	6.74	6.29	6.42	6.41	1.74%	56,574,360
Aug 17, 2026	6.25	6.31	6.18	6.31	6.30	0.32%	16,290,960
Aug 14, 2026	6.40	6.43	6.24	6.29	6.28	-2.18%	22,146,440
Aug 13, 2026	6.45	6.63	6.35	6.43	6.42	-0.46%	28,676,285
Aug 12, 2026	6.39	6.47	6.35	6.46	6.45	0.62%	12,980,145