SHA:603299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.00	10.05	9.82	9.97	9.72	-0.30%	3,825,946
Jun 16, 2026	10.18	10.24	9.90	10.00	9.75	-1.96%	5,392,700
Jun 15, 2026	10.15	10.34	10.15	10.20	9.94	0.49%	5,266,496
Jun 12, 2026	9.81	10.18	9.81	10.15	9.89	3.47%	6,351,937
Jun 11, 2026	9.90	9.98	9.72	9.81	9.56	-0.10%	3,921,800
Jun 10, 2026	9.81	9.84	9.68	9.82	9.57	0.20%	3,995,300
Jun 9, 2026	9.87	9.92	9.77	9.80	9.55	-0.71%	4,345,100
Jun 8, 2026	9.95	10.03	9.74	9.87	9.62	-1.69%	7,265,137
Jun 5, 2026	10.14	10.23	10.03	10.04	9.79	-1.18%	4,617,200
Jun 4, 2026	10.30	10.37	10.08	10.16	9.90	-1.84%	5,935,600
Jun 3, 2026	10.42	10.43	10.24	10.35	10.09	-0.77%	4,532,400
Jun 2, 2026	10.40	10.57	10.37	10.43	10.17	0.19%	5,934,599
Jun 1, 2026	10.25	10.49	10.16	10.41	10.15	1.36%	6,700,300
May 29, 2026	10.18	10.32	10.10	10.27	10.01	1.28%	7,886,206
May 28, 2026	10.21	10.35	10.10	10.14	9.88	-1.36%	6,858,499
May 27, 2026	10.44	10.47	10.16	10.28	10.02	-1.63%	7,587,232
May 26, 2026	10.32	10.50	10.30	10.45	10.19	0.97%	5,275,699
May 25, 2026	10.41	10.45	10.23	10.35	10.09	0.49%	5,394,000
May 22, 2026	10.29	10.44	10.19	10.30	10.04	0.68%	5,209,201
May 21, 2026	10.38	10.81	10.22	10.23	9.97	-1.25%	9,263,351
May 20, 2026	10.50	10.53	10.25	10.36	10.10	-1.52%	4,992,300
May 19, 2026	10.43	10.54	10.31	10.52	10.25	0.67%	5,439,898
May 18, 2026	10.61	10.62	10.41	10.45	10.19	-1.42%	5,044,206
May 15, 2026	10.83	10.89	10.55	10.60	10.33	-2.12%	7,366,397
May 14, 2026	10.76	10.98	10.74	10.83	10.56	0.56%	9,288,798
May 13, 2026	10.48	10.96	10.45	10.77	10.50	2.77%	12,696,890
May 12, 2026	10.53	10.62	10.45	10.48	10.22	-0.76%	5,561,400
May 11, 2026	10.58	10.63	10.47	10.56	10.29	-	7,085,278
May 8, 2026	10.53	10.60	10.47	10.56	10.29	0.57%	7,013,566
May 7, 2026	10.79	10.79	10.35	10.50	10.23	-2.33%	16,567,220
May 6, 2026	10.85	10.97	10.70	10.75	10.48	-1.10%	10,006,590
Apr 30, 2026	10.93	11.07	10.81	10.87	10.60	-1.27%	7,956,654
Apr 29, 2026	10.80	11.06	10.78	11.01	10.73	0.55%	6,373,195
Apr 28, 2026	10.73	10.99	10.73	10.95	10.67	1.20%	8,230,371
Apr 27, 2026	11.25	11.50	10.81	10.82	10.55	-2.08%	14,303,070
Apr 24, 2026	11.11	11.25	11.02	11.05	10.77	-1.43%	7,915,698
Apr 23, 2026	11.02	11.22	10.86	11.21	10.93	-1.06%	14,691,600
Apr 22, 2026	11.30	11.46	11.28	11.33	11.04	0.27%	5,789,317
Apr 21, 2026	10.93	11.37	10.89	11.30	11.01	3.20%	10,331,820
Apr 20, 2026	11.19	11.22	10.92	10.95	10.67	-2.41%	8,589,698
Apr 17, 2026	11.21	11.29	11.14	11.22	10.94	-0.18%	4,469,418
Apr 16, 2026	11.08	11.27	10.99	11.24	10.96	1.54%	5,465,097
Apr 15, 2026	11.28	11.28	11.04	11.07	10.79	-1.51%	6,698,594
Apr 14, 2026	11.38	11.40	11.06	11.24	10.96	-1.14%	9,110,294
Apr 13, 2026	11.59	11.65	11.23	11.37	11.08	-1.81%	6,362,172
Apr 10, 2026	11.63	11.73	11.52	11.58	11.29	-0.09%	4,990,875
Apr 9, 2026	11.63	11.69	11.50	11.59	11.30	-1.19%	6,131,792
Apr 8, 2026	11.36	11.73	11.24	11.73	11.43	3.44%	13,061,200
Apr 7, 2026	11.34	11.48	11.03	11.34	11.05	1.61%	7,223,632
Apr 3, 2026	11.40	11.52	11.14	11.16	10.88	-2.87%	4,854,800