SHA:603299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.21	10.35	10.16	10.21	-	-0.68%	1,990,200
May 27, 2026	10.44	10.47	10.16	10.28	10.28	-1.63%	7,587,232
May 26, 2026	10.32	10.50	10.30	10.45	10.45	0.97%	5,275,699
May 25, 2026	10.41	10.45	10.23	10.35	10.35	0.49%	5,394,000
May 22, 2026	10.29	10.44	10.19	10.30	10.30	0.68%	5,209,201
May 21, 2026	10.38	10.81	10.22	10.23	10.23	-1.25%	9,263,351
May 20, 2026	10.50	10.53	10.25	10.36	10.36	-1.52%	4,992,300
May 19, 2026	10.43	10.54	10.31	10.52	10.52	0.67%	5,439,898
May 18, 2026	10.61	10.62	10.41	10.45	10.45	-1.42%	5,044,206
May 15, 2026	10.83	10.89	10.55	10.60	10.60	-2.12%	7,366,397
May 14, 2026	10.76	10.98	10.74	10.83	10.83	0.56%	9,288,798
May 13, 2026	10.48	10.96	10.45	10.77	10.77	2.77%	12,696,890
May 12, 2026	10.53	10.62	10.45	10.48	10.48	-0.76%	5,561,400
May 11, 2026	10.58	10.63	10.47	10.56	10.56	-	7,085,278
May 8, 2026	10.53	10.60	10.47	10.56	10.56	0.57%	7,013,566
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%	10,467,560
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%	12,810,870
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%	11,484,890
Mar 17, 2026	11.65	11.95	11.58	11.60	11.60	-1.78%	12,138,840
Mar 16, 2026	12.16	12.36	11.78	11.81	11.81	-3.36%	18,000,920