Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (SHA:603300)
China · Delayed Price · Currency is CNY 10.17
+0.14 (1.40%)
Sep 11, 2025, 2:45 PM CST
SHA:603300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.07 | 10.21 | 9.96 | 10.21 | 10.21 | 1.79% | 96,956,449 |
| Sep 10, 2025 | 10.10 | 10.14 | 10.01 | 10.03 | 10.03 | -0.89% | 55,842,845 |
| Sep 9, 2025 | 10.08 | 10.20 | 9.97 | 10.12 | 10.12 | 0.50% | 76,445,001 |
| Sep 8, 2025 | 10.14 | 10.15 | 10.00 | 10.07 | 10.07 | -0.98% | 67,881,020 |
| Sep 5, 2025 | 9.94 | 10.17 | 9.86 | 10.17 | 10.17 | 2.83% | 75,071,557 |
| Sep 4, 2025 | 10.00 | 10.09 | 9.75 | 9.89 | 9.89 | -1.00% | 87,929,133 |
| Sep 3, 2025 | 10.26 | 10.29 | 9.92 | 9.99 | 9.99 | -2.63% | 88,069,130 |
| Sep 2, 2025 | 10.65 | 10.66 | 10.15 | 10.26 | 10.26 | -3.93% | 154,725,906 |
| Sep 1, 2025 | 10.79 | 10.98 | 10.65 | 10.68 | 10.68 | 0.66% | 141,108,903 |
| Aug 29, 2025 | 10.92 | 10.93 | 10.56 | 10.61 | 10.61 | -3.81% | 186,334,408 |
| Aug 28, 2025 | 11.30 | 11.30 | 10.60 | 11.03 | 11.03 | -4.17% | 314,220,931 |
| Aug 27, 2025 | 11.64 | 11.91 | 11.47 | 11.51 | 11.51 | -0.86% | 300,933,584 |
| Aug 26, 2025 | 11.40 | 11.83 | 11.30 | 11.61 | 11.61 | 1.31% | 272,676,294 |
| Aug 25, 2025 | 11.30 | 11.85 | 11.18 | 11.46 | 11.46 | 3.43% | 332,011,105 |
| Aug 22, 2025 | 10.83 | 11.08 | 10.78 | 11.08 | 11.08 | 2.31% | 214,035,232 |
| Aug 21, 2025 | 10.84 | 10.98 | 10.61 | 10.83 | 10.83 | 0.65% | 123,182,997 |
| Aug 20, 2025 | 10.80 | 10.82 | 10.60 | 10.76 | 10.76 | -0.74% | 121,234,993 |
| Aug 19, 2025 | 10.78 | 11.08 | 10.73 | 10.84 | 10.84 | 0.37% | 142,405,680 |
| Aug 18, 2025 | 10.59 | 10.91 | 10.57 | 10.80 | 10.80 | 1.50% | 178,202,396 |
| Aug 15, 2025 | 10.50 | 10.72 | 10.41 | 10.64 | 10.64 | -2.92% | 229,670,331 |
| Aug 14, 2025 | 11.13 | 11.29 | 10.95 | 10.96 | 10.96 | -2.40% | 153,903,837 |
| Aug 13, 2025 | 11.10 | 11.39 | 10.97 | 11.23 | 11.23 | 1.26% | 209,384,170 |
| Aug 12, 2025 | 10.79 | 11.13 | 10.73 | 11.09 | 11.09 | 2.59% | 168,793,844 |
| Aug 11, 2025 | 10.71 | 10.85 | 10.71 | 10.81 | 10.81 | 0.37% | 82,620,596 |
| Aug 8, 2025 | 10.75 | 10.87 | 10.67 | 10.77 | 10.77 | -0.37% | 88,605,110 |
| Aug 7, 2025 | 10.94 | 10.95 | 10.75 | 10.81 | 10.81 | -1.46% | 99,207,163 |
| Aug 6, 2025 | 10.81 | 11.02 | 10.75 | 10.97 | 10.97 | 1.20% | 120,024,668 |
| Aug 5, 2025 | 10.89 | 10.92 | 10.76 | 10.84 | 10.84 | -0.46% | 99,608,770 |
| Aug 4, 2025 | 10.75 | 10.93 | 10.67 | 10.89 | 10.89 | 0.65% | 92,112,699 |
| Aug 1, 2025 | 11.15 | 11.21 | 10.78 | 10.82 | 10.82 | -2.96% | 138,356,032 |
| Jul 31, 2025 | 11.07 | 11.43 | 11.05 | 11.15 | 11.15 | -0.36% | 131,801,092 |
| Jul 30, 2025 | 11.50 | 11.52 | 11.01 | 11.19 | 11.19 | -3.53% | 217,578,679 |
| Jul 29, 2025 | 11.83 | 11.85 | 11.43 | 11.60 | 11.60 | -2.93% | 222,854,966 |
| Jul 28, 2025 | 11.78 | 12.12 | 11.67 | 11.95 | 11.95 | 0.08% | 195,323,475 |
| Jul 25, 2025 | 12.50 | 12.50 | 11.85 | 11.94 | 11.94 | -5.09% | 360,612,250 |
| Jul 24, 2025 | 11.44 | 12.77 | 11.43 | 12.58 | 12.58 | 7.71% | 518,769,830 |
| Jul 23, 2025 | 12.10 | 12.59 | 11.67 | 11.68 | 11.68 | 1.04% | 467,243,580 |
| Jul 22, 2025 | 11.99 | 11.99 | 11.38 | 11.56 | 11.56 | -2.69% | 275,681,230 |
| Jul 21, 2025 | 11.96 | 12.24 | 11.60 | 11.88 | 11.88 | 0.85% | 306,293,502 |
| Jul 18, 2025 | 11.60 | 11.97 | 11.45 | 11.78 | 11.78 | 0.94% | 311,604,343 |
| Jul 17, 2025 | 10.99 | 11.85 | 10.86 | 11.67 | 11.67 | 4.95% | 368,654,210 |
| Jul 16, 2025 | 11.49 | 11.88 | 11.08 | 11.12 | 11.12 | 1.09% | 369,711,170 |
| Jul 15, 2025 | 10.88 | 11.09 | 10.75 | 11.00 | 11.00 | 1.85% | 232,608,103 |
| Jul 14, 2025 | 10.95 | 11.11 | 10.73 | 10.80 | 10.80 | -0.64% | 175,070,076 |
| Jul 11, 2025 | 10.63 | 11.35 | 10.47 | 10.87 | 10.87 | 3.92% | 337,383,950 |
| Jul 10, 2025 | 10.56 | 10.74 | 10.40 | 10.46 | 10.43 | -1.69% | 137,190,173 |
| Jul 9, 2025 | 10.85 | 11.03 | 10.59 | 10.64 | 10.61 | -2.65% | 201,762,672 |
| Jul 8, 2025 | 10.56 | 11.05 | 10.48 | 10.93 | 10.90 | 2.53% | 255,649,164 |
| Jul 7, 2025 | 10.45 | 10.78 | 10.41 | 10.66 | 10.63 | 3.60% | 213,278,309 |
| Jul 4, 2025 | 10.42 | 10.57 | 10.28 | 10.29 | 10.27 | -0.58% | 172,242,999 |