SHA:603299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.79	10.79	10.35	10.50	10.50	-2.33%	16,567,220
May 6, 2026	10.85	10.97	10.70	10.75	10.75	-1.10%	10,006,590
Apr 30, 2026	10.93	11.07	10.81	10.87	10.87	-1.27%	7,956,654
Apr 29, 2026	10.80	11.06	10.78	11.01	11.01	0.55%	6,373,195
Apr 28, 2026	10.73	10.99	10.73	10.95	10.95	1.20%	8,230,371
Apr 27, 2026	11.25	11.50	10.81	10.82	10.82	-2.08%	14,303,070
Apr 24, 2026	11.11	11.25	11.02	11.05	11.05	-1.43%	7,915,698
Apr 23, 2026	11.02	11.22	10.86	11.21	11.21	-1.06%	14,691,600
Apr 22, 2026	11.30	11.46	11.28	11.33	11.33	0.27%	5,789,317
Apr 21, 2026	10.93	11.37	10.89	11.30	11.30	3.20%	10,331,820
Apr 20, 2026	11.19	11.22	10.92	10.95	10.95	-2.41%	8,589,698
Apr 17, 2026	11.21	11.29	11.14	11.22	11.22	-0.18%	4,469,418
Apr 16, 2026	11.08	11.27	10.99	11.24	11.24	1.54%	5,465,097
Apr 15, 2026	11.28	11.28	11.04	11.07	11.07	-1.51%	6,698,594
Apr 14, 2026	11.38	11.40	11.06	11.24	11.24	-1.14%	9,110,294
Apr 13, 2026	11.59	11.65	11.23	11.37	11.37	-1.81%	6,362,172
Apr 10, 2026	11.63	11.73	11.52	11.58	11.58	-0.09%	4,990,875
Apr 9, 2026	11.63	11.69	11.50	11.59	11.59	-1.19%	6,131,792
Apr 8, 2026	11.36	11.73	11.24	11.73	11.73	3.44%	13,061,200
Apr 7, 2026	11.34	11.48	11.03	11.34	11.34	1.61%	7,223,632
Apr 3, 2026	11.40	11.52	11.14	11.16	11.16	-2.87%	4,854,800
Apr 2, 2026	11.55	11.67	11.45	11.49	11.49	-0.35%	5,614,200
Apr 1, 2026	11.72	11.82	11.49	11.53	11.53	-0.60%	7,118,008
Mar 31, 2026	11.80	11.85	11.55	11.60	11.60	-1.53%	6,512,967
Mar 30, 2026	11.71	11.85	11.66	11.78	11.78	-0.34%	8,447,445
Mar 27, 2026	11.48	12.04	11.46	11.82	11.82	1.98%	13,691,150
Mar 26, 2026	11.31	11.70	11.30	11.59	11.59	2.48%	11,157,610
Mar 25, 2026	11.09	11.46	11.03	11.31	11.31	3.10%	10,467,562
Mar 24, 2026	10.81	11.02	10.61	10.97	10.97	2.24%	9,271,201
Mar 23, 2026	11.01	11.19	10.63	10.73	10.73	-4.11%	12,810,877
Mar 20, 2026	11.23	11.39	11.10	11.19	11.19	-	9,421,037
Mar 19, 2026	11.44	11.48	11.13	11.19	11.19	-2.44%	12,058,100
Mar 18, 2026	11.58	11.65	11.39	11.47	11.47	-1.12%	11,484,896
Mar 17, 2026	11.65	11.95	11.58	11.60	11.60	-1.78%	12,138,841
Mar 16, 2026	12.16	12.36	11.78	11.81	11.81	-3.36%	18,000,920
Mar 13, 2026	12.35	12.55	12.16	12.22	12.22	-1.05%	14,148,820
Mar 12, 2026	12.48	12.75	12.23	12.35	12.35	0.57%	18,279,150
Mar 11, 2026	12.00	12.34	11.80	12.28	12.28	2.16%	19,045,680
Mar 10, 2026	12.06	12.22	11.96	12.02	12.02	-1.64%	15,376,531
Mar 9, 2026	12.38	12.65	12.00	12.22	12.22	-0.57%	19,166,850
Mar 6, 2026	11.95	12.38	11.78	12.29	12.29	3.45%	21,610,970
Mar 5, 2026	12.18	12.18	11.74	11.88	11.88	-1.74%	15,796,880
Mar 4, 2026	11.70	12.41	11.65	12.09	12.09	2.03%	24,219,980
Mar 3, 2026	12.08	12.22	11.81	11.85	11.85	-1.90%	25,068,850
Mar 2, 2026	12.02	12.29	11.69	12.08	12.08	3.34%	29,300,120
Feb 27, 2026	11.57	11.75	11.50	11.69	11.69	0.26%	7,450,167
Feb 26, 2026	11.74	11.88	11.60	11.66	11.66	-0.09%	8,983,398
Feb 25, 2026	11.57	11.84	11.56	11.67	11.67	1.04%	11,006,390
Feb 24, 2026	11.37	11.60	11.33	11.55	11.55	2.21%	11,015,660
Feb 13, 2026	11.54	11.70	11.28	11.30	11.30	-0.88%	10,169,490