Skip to main content
logo
Hengdian Entertainment Co.,LTD (SHA:603103)
China flag China · Delayed Price · Currency is CNY
21.48
+0.20 (0.94%)
May 8, 2026, 3:00 PM CST

SHA:603103 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202621.2121.5621.2021.45-0.80%3,313,079
May 7, 202621.0121.4020.8521.2821.281.62%8,378,502
May 6, 202620.6021.1520.5120.9420.941.36%8,289,028
Apr 30, 202620.4520.8320.4520.6620.661.08%6,057,669
Apr 29, 202620.2220.6420.2220.4420.441.54%7,949,778
Apr 28, 202620.7520.9819.9820.1320.13-5.05%13,240,620
Apr 27, 202620.8221.3220.7721.2021.200.81%9,909,599
Apr 24, 202622.2122.2121.0321.0321.03-6.49%13,890,290
Apr 23, 202622.8523.2322.4022.4922.49-3.68%12,794,930
Apr 22, 202623.9624.1722.9023.3523.35-4.07%22,513,470
Apr 21, 202623.5624.9923.4324.3424.342.66%29,476,390
Apr 20, 202623.3023.9023.0423.7123.71-1.58%23,187,940
Apr 17, 202623.1524.2322.7024.0924.094.06%24,408,650
Apr 16, 202622.6423.2722.5523.1523.152.93%9,635,042
Apr 15, 202622.9722.9922.3422.4922.49-2.17%6,724,072
Apr 14, 202622.7023.0022.6222.9922.992.54%6,271,129
Apr 13, 202622.2622.6722.2522.4222.42-0.31%4,460,600
Apr 10, 202622.6423.0422.4822.4922.49-0.18%6,474,525
Apr 9, 202622.7522.8922.4122.5322.53-2.13%6,667,051
Apr 8, 202622.7223.1422.5123.0223.023.37%8,114,196
Apr 7, 202622.1022.4121.9722.2722.271.69%5,139,495
Apr 3, 202622.7522.7521.8321.9021.90-2.93%5,010,400
Apr 2, 202623.2123.2522.5122.5622.56-3.30%5,324,100
Apr 1, 202623.4023.4822.9723.3323.330.69%5,522,691
Mar 31, 202623.2623.6023.1523.1723.17-5,687,315
Mar 30, 202622.5023.3222.5023.1723.171.85%6,009,504
Mar 27, 202622.2222.8622.2022.7522.750.84%3,694,114
Mar 26, 202622.7722.8922.4522.5622.56-1.23%3,849,710
Mar 25, 202622.5723.0822.5722.8422.841.56%5,962,565
Mar 24, 202622.2322.5222.0022.4922.492.37%5,515,398
Mar 23, 202622.8522.8821.8021.9721.97-4.77%6,727,405
Mar 20, 202623.6423.7123.0423.0723.07-2.49%5,865,481
Mar 19, 202623.7223.9523.5023.6623.66-1.62%4,672,816
Mar 18, 202623.8124.0523.6124.0524.050.92%4,811,556
Mar 17, 202624.1224.2623.8023.8323.83-1.20%5,788,095
Mar 16, 202623.5124.1423.4124.1224.122.86%6,623,104
Mar 13, 202623.9024.1023.3623.4523.45-2.62%7,570,249
Mar 12, 202624.3924.5024.0024.0824.08-1.39%6,262,922
Mar 11, 202624.5024.7224.3524.4224.42-0.73%5,634,857
Mar 10, 202624.9125.1424.5524.6024.60-1.52%8,499,009
Mar 9, 202624.2024.9923.7924.9824.980.44%12,197,100
Mar 6, 202624.5525.0024.4924.8724.871.39%8,622,086
Mar 5, 202625.1025.1124.5024.5324.53-0.45%10,460,390
Mar 4, 202624.1524.7124.0224.6424.641.03%10,950,850
Mar 3, 202625.5325.5324.0224.3924.39-3.44%15,350,240
Mar 2, 202625.9026.1725.0225.2625.26-4.21%20,261,220
Feb 27, 202626.2726.7225.9426.3726.370.19%18,152,010
Feb 26, 202627.5027.7926.1026.3226.32-6.90%32,277,100
Feb 25, 202628.2728.9728.2728.2728.27-10.00%17,413,000
Feb 24, 202631.4131.4131.4131.4131.41-10.00%1,434,400