SHA:603299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	8.90	9.00	8.85	8.91	8.91	-0.34%	4,037,468
Jul 8, 2026	8.93	9.07	8.86	8.94	8.94	0.34%	3,889,659
Jul 7, 2026	9.12	9.12	8.84	8.91	8.91	-2.41%	4,005,100
Jul 6, 2026	9.05	9.18	8.99	9.13	9.13	1.22%	3,804,100
Jul 3, 2026	9.12	9.14	8.94	9.02	9.02	-0.44%	3,532,800
Jul 2, 2026	8.89	9.12	8.86	9.06	9.06	1.57%	5,481,002
Jul 1, 2026	8.80	8.98	8.72	8.92	8.92	1.48%	5,539,174
Jun 30, 2026	8.83	8.89	8.71	8.79	8.79	-0.45%	4,135,841
Jun 29, 2026	8.82	8.86	8.60	8.83	8.83	0.11%	5,259,499
Jun 26, 2026	8.95	9.12	8.77	8.82	8.82	-0.90%	5,125,278
Jun 25, 2026	9.06	9.15	8.88	8.90	8.90	-2.73%	8,428,799
Jun 24, 2026	9.33	9.43	9.14	9.15	9.15	-1.61%	4,786,212
Jun 23, 2026	9.47	9.59	9.29	9.30	9.30	-1.90%	4,640,098
Jun 22, 2026	9.45	9.51	9.12	9.48	9.48	-0.32%	9,642,434
Jun 18, 2026	9.73	9.77	9.50	9.51	9.51	-2.14%	4,456,899
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