SHA:603299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.04	11.25	11.00	11.15	11.15	1.09%	15,831,720
Jan 22, 2026	10.96	11.09	10.88	11.03	11.03	0.73%	7,891,674
Jan 21, 2026	11.07	11.08	10.91	10.95	10.95	-1.53%	9,363,599
Jan 20, 2026	10.90	11.18	10.87	11.12	11.12	2.11%	15,530,380
Jan 19, 2026	10.73	10.94	10.70	10.89	10.89	1.40%	9,441,166
Jan 16, 2026	10.82	10.85	10.70	10.74	10.74	-0.37%	7,308,161
Jan 15, 2026	10.66	10.93	10.61	10.78	10.78	0.75%	8,163,605
Jan 14, 2026	10.68	10.74	10.53	10.70	10.70	0.19%	11,415,370
Jan 13, 2026	10.76	10.77	10.65	10.68	10.68	-1.02%	8,687,531
Jan 12, 2026	10.89	10.90	10.63	10.79	10.79	-1.01%	18,040,121
Jan 9, 2026	11.07	11.09	10.83	10.90	10.90	-1.45%	9,848,305
Jan 8, 2026	10.55	11.06	10.52	11.06	11.06	4.64%	18,192,270
Jan 7, 2026	10.69	10.69	10.53	10.57	10.57	-0.84%	4,715,226
Jan 6, 2026	10.38	10.66	10.36	10.66	10.66	2.70%	8,916,630
Jan 5, 2026	10.39	10.42	10.31	10.38	10.38	-0.38%	4,806,215
Dec 31, 2025	10.42	10.50	10.31	10.42	10.42	-0.19%	4,936,699
Dec 30, 2025	10.28	10.45	10.22	10.44	10.44	1.36%	6,373,795
Dec 29, 2025	10.28	10.38	10.20	10.30	10.30	0.19%	3,985,900
Dec 26, 2025	10.28	10.32	10.23	10.28	10.28	0.19%	3,815,700
Dec 25, 2025	10.25	10.32	10.20	10.26	10.26	-	3,407,909
Dec 24, 2025	10.22	10.30	10.18	10.26	10.26	-0.19%	3,700,901
Dec 23, 2025	10.15	10.34	10.14	10.28	10.28	1.18%	4,479,836
Dec 22, 2025	10.12	10.21	10.12	10.16	10.16	-0.10%	3,733,333
Dec 19, 2025	10.11	10.19	10.08	10.17	10.17	0.49%	3,667,103
Dec 18, 2025	10.03	10.15	10.00	10.12	10.12	1.00%	3,432,100
Dec 17, 2025	10.01	10.05	9.91	10.02	10.02	0.10%	3,227,900
Dec 16, 2025	10.01	10.05	9.94	10.01	10.01	0.10%	3,269,426
Dec 15, 2025	9.95	10.09	9.94	10.00	10.00	-	6,062,313
Dec 12, 2025	9.92	10.02	9.85	10.00	10.00	0.81%	9,916,320
Dec 11, 2025	10.07	10.11	9.87	9.92	9.92	-1.39%	9,943,629
Dec 10, 2025	10.11	10.16	10.03	10.06	10.06	-1.28%	5,539,520
Dec 9, 2025	10.31	10.33	10.15	10.19	10.19	-1.16%	5,856,135
Dec 8, 2025	10.47	10.47	10.31	10.31	10.31	-1.53%	5,766,500
Dec 5, 2025	10.35	10.48	10.33	10.47	10.47	1.06%	3,445,100
Dec 4, 2025	10.33	10.39	10.29	10.36	10.36	-0.38%	2,840,642
Dec 3, 2025	10.34	10.46	10.33	10.40	10.40	0.48%	4,094,500
Dec 2, 2025	10.45	10.45	10.29	10.35	10.35	-0.96%	5,587,000
Dec 1, 2025	10.35	10.45	10.32	10.45	10.45	0.97%	3,706,300
Nov 28, 2025	10.37	10.37	10.31	10.35	10.35	-	4,057,600
Nov 27, 2025	10.36	10.42	10.31	10.35	10.35	-0.29%	4,200,301
Nov 26, 2025	10.46	10.55	10.35	10.38	10.38	-0.48%	5,096,400
Nov 25, 2025	10.36	10.49	10.34	10.43	10.43	0.68%	5,339,700
Nov 24, 2025	10.48	10.57	10.33	10.36	10.36	-0.96%	8,491,600
Nov 21, 2025	10.76	10.77	10.46	10.46	10.46	-3.33%	10,390,700
Nov 20, 2025	10.85	10.96	10.75	10.82	10.82	-0.09%	5,681,500
Nov 19, 2025	10.81	10.93	10.73	10.83	10.83	0.19%	5,800,200
Nov 18, 2025	10.99	11.06	10.75	10.81	10.81	-1.91%	9,748,400
Nov 17, 2025	11.07	11.13	10.94	11.02	11.02	-0.63%	7,988,100
Nov 14, 2025	11.28	11.36	11.08	11.09	11.09	-2.12%	8,501,843
Nov 13, 2025	11.17	11.39	11.12	11.33	11.33	1.34%	11,605,300