SHA:600903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.56	9.75	9.18	9.19	-	-4.77%	29,904,211
May 27, 2026	9.86	10.42	9.56	9.65	9.65	-3.79%	63,832,470
May 26, 2026	9.90	10.48	9.71	10.03	10.03	1.31%	81,794,170
May 25, 2026	10.08	10.35	9.77	9.90	9.90	-4.99%	83,332,360
May 22, 2026	9.65	10.64	9.60	10.42	10.42	4.30%	132,289,800
May 21, 2026	9.29	10.15	9.06	9.99	9.99	1.63%	162,316,500
May 20, 2026	10.29	10.66	9.80	9.83	9.83	1.44%	220,915,700
May 19, 2026	9.40	9.69	9.30	9.69	9.69	9.99%	58,254,100
May 18, 2026	7.62	8.81	7.62	8.81	8.81	9.99%	92,462,190
May 15, 2026	7.80	8.30	7.35	8.01	8.01	4.43%	146,961,000
May 14, 2026	7.03	7.67	6.93	7.67	7.67	10.04%	96,050,470
May 13, 2026	6.35	6.97	6.34	6.97	6.97	9.94%	60,004,190
May 12, 2026	6.41	6.46	6.32	6.34	6.34	-1.25%	8,918,980
May 11, 2026	6.42	6.44	6.39	6.42	6.42	-	10,127,640
May 8, 2026	6.40	6.43	6.35	6.42	6.42	0.63%	8,348,327
May 7, 2026	6.48	6.50	6.37	6.38	6.38	-1.54%	10,600,090
May 6, 2026	6.48	6.52	6.46	6.48	6.48	0.15%	9,055,560
Apr 30, 2026	6.46	6.49	6.44	6.47	6.47	-0.46%	9,069,009
Apr 29, 2026	6.50	6.54	6.46	6.50	6.50	-0.61%	11,423,360
Apr 28, 2026	6.39	6.57	6.39	6.54	6.54	2.67%	20,379,380
Apr 27, 2026	6.28	6.38	6.27	6.37	6.37	1.11%	9,265,440
Apr 24, 2026	6.35	6.38	6.26	6.30	6.30	-0.79%	8,678,000
Apr 23, 2026	6.28	6.35	6.23	6.35	6.35	0.95%	12,555,080
Apr 22, 2026	6.24	6.30	6.22	6.29	6.29	0.80%	6,794,607
Apr 21, 2026	6.25	6.25	6.21	6.24	6.24	-0.16%	4,913,260
Apr 20, 2026	6.22	6.26	6.21	6.25	6.25	0.48%	4,793,409
Apr 17, 2026	6.25	6.26	6.18	6.22	6.22	-0.64%	5,823,787
Apr 16, 2026	6.24	6.27	6.22	6.26	6.26	0.16%	5,125,580
Apr 15, 2026	6.31	6.32	6.24	6.25	6.25	-1.11%	7,555,620
Apr 14, 2026	6.33	6.35	6.26	6.32	6.32	-0.16%	7,539,200
Apr 13, 2026	6.34	6.35	6.27	6.33	6.33	0.32%	7,029,684
Apr 10, 2026	6.29	6.35	6.29	6.31	6.31	0.32%	5,729,317
Apr 9, 2026	6.36	6.37	6.26	6.29	6.29	-1.26%	8,428,100
Apr 8, 2026	6.24	6.37	6.24	6.37	6.37	1.59%	9,202,669
Apr 7, 2026	6.22	6.28	6.16	6.27	6.27	0.80%	5,547,935
Apr 3, 2026	6.39	6.41	6.20	6.22	6.22	-2.81%	11,665,570
Apr 2, 2026	6.39	6.45	6.39	6.40	6.40	0.16%	9,707,800
Apr 1, 2026	6.41	6.45	6.37	6.39	6.39	0.16%	8,380,540
Mar 31, 2026	6.50	6.53	6.37	6.38	6.38	-2.30%	13,221,340
Mar 30, 2026	6.52	6.60	6.47	6.53	6.53	0.15%	10,652,540
Mar 27, 2026	6.41	6.52	6.38	6.52	6.52	0.93%	11,985,260
Mar 26, 2026	6.49	6.53	6.43	6.46	6.46	-0.77%	11,684,340
Mar 25, 2026	6.42	6.54	6.40	6.51	6.51	0.46%	13,659,020
Mar 24, 2026	6.45	6.49	6.23	6.48	6.48	0.62%	15,788,920
Mar 23, 2026	6.73	6.75	6.38	6.44	6.44	-3.88%	24,074,300
Mar 20, 2026	6.80	6.86	6.68	6.70	6.70	-3.04%	26,088,120
Mar 19, 2026	6.80	6.99	6.77	6.91	6.91	2.83%	38,480,820
Mar 18, 2026	6.75	6.77	6.66	6.72	6.72	-0.74%	12,355,600
Mar 17, 2026	6.85	6.85	6.76	6.77	6.77	-1.46%	18,496,220
Mar 16, 2026	6.86	6.96	6.84	6.87	6.87	0.15%	15,656,560