Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (SHA:603300)
China · Delayed Price · Currency is CNY 7.17
+0.03 (0.42%)
Mar 16, 2026, 3:00 PM CST
SHA:603300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.34 | 7.35 | 7.12 | 7.14 | 7.14 | -3.38% | 77,388,720 |
| Mar 12, 2026 | 7.29 | 7.43 | 7.29 | 7.39 | 7.39 | 0.82% | 72,891,430 |
| Mar 11, 2026 | 7.34 | 7.38 | 7.28 | 7.33 | 7.33 | -0.27% | 56,465,000 |
| Mar 10, 2026 | 7.42 | 7.48 | 7.25 | 7.35 | 7.35 | - | 69,963,659 |
| Mar 9, 2026 | 7.20 | 7.41 | 7.07 | 7.35 | 7.35 | 0.96% | 76,471,090 |
| Mar 6, 2026 | 7.08 | 7.29 | 7.07 | 7.28 | 7.28 | 2.39% | 59,239,820 |
| Mar 5, 2026 | 7.08 | 7.18 | 7.04 | 7.11 | 7.11 | 2.01% | 59,284,970 |
| Mar 4, 2026 | 6.99 | 7.09 | 6.95 | 6.97 | 6.97 | -1.27% | 56,953,380 |
| Mar 3, 2026 | 7.34 | 7.41 | 7.04 | 7.06 | 7.06 | -3.81% | 92,593,930 |
| Mar 2, 2026 | 7.44 | 7.48 | 7.28 | 7.34 | 7.34 | -3.93% | 105,333,200 |
| Feb 27, 2026 | 7.39 | 7.70 | 7.38 | 7.64 | 7.64 | 2.96% | 131,919,700 |
| Feb 26, 2026 | 7.33 | 7.50 | 7.28 | 7.42 | 7.42 | 1.23% | 87,444,620 |
| Feb 25, 2026 | 7.27 | 7.42 | 7.25 | 7.33 | 7.33 | 0.69% | 58,924,270 |
| Feb 24, 2026 | 7.28 | 7.36 | 7.22 | 7.28 | 7.28 | 0.97% | 52,241,190 |
| Feb 13, 2026 | 7.29 | 7.37 | 7.20 | 7.21 | 7.21 | -1.64% | 51,646,790 |
| Feb 12, 2026 | 7.24 | 7.41 | 7.24 | 7.33 | 7.33 | 1.38% | 66,662,740 |
| Feb 11, 2026 | 7.24 | 7.32 | 7.22 | 7.23 | 7.23 | -0.41% | 39,047,750 |
| Feb 10, 2026 | 7.30 | 7.32 | 7.24 | 7.26 | 7.26 | -0.68% | 32,749,260 |
| Feb 9, 2026 | 7.23 | 7.38 | 7.22 | 7.31 | 7.31 | 2.38% | 60,772,200 |
| Feb 6, 2026 | 7.10 | 7.23 | 7.04 | 7.14 | 7.14 | - | 48,197,580 |
| Feb 5, 2026 | 7.16 | 7.22 | 7.11 | 7.14 | 7.14 | -0.83% | 41,813,110 |
| Feb 4, 2026 | 7.15 | 7.22 | 7.08 | 7.20 | 7.20 | 0.28% | 43,540,640 |
| Feb 3, 2026 | 7.07 | 7.19 | 7.03 | 7.18 | 7.18 | 2.28% | 54,252,830 |
| Feb 2, 2026 | 7.15 | 7.26 | 7.01 | 7.02 | 7.02 | -2.23% | 64,924,310 |
| Jan 30, 2026 | 7.26 | 7.40 | 7.15 | 7.18 | 7.18 | -1.51% | 66,870,890 |
| Jan 29, 2026 | 7.35 | 7.44 | 7.23 | 7.29 | 7.29 | -1.22% | 72,682,610 |
| Jan 28, 2026 | 7.38 | 7.47 | 7.31 | 7.38 | 7.38 | -0.14% | 58,779,741 |
| Jan 27, 2026 | 7.51 | 7.52 | 7.23 | 7.39 | 7.39 | -1.86% | 89,025,480 |
| Jan 26, 2026 | 7.63 | 7.76 | 7.40 | 7.53 | 7.53 | -1.57% | 101,200,300 |
| Jan 23, 2026 | 7.42 | 7.66 | 7.42 | 7.65 | 7.65 | 3.24% | 102,163,600 |
| Jan 22, 2026 | 7.37 | 7.45 | 7.37 | 7.41 | 7.41 | 0.41% | 49,183,110 |
| Jan 21, 2026 | 7.41 | 7.47 | 7.29 | 7.38 | 7.38 | -1.20% | 62,290,440 |
| Jan 20, 2026 | 7.61 | 7.66 | 7.40 | 7.47 | 7.47 | -2.23% | 86,896,440 |
| Jan 19, 2026 | 7.53 | 7.65 | 7.46 | 7.64 | 7.64 | 0.79% | 79,030,740 |
| Jan 16, 2026 | 7.80 | 7.86 | 7.46 | 7.58 | 7.58 | -2.82% | 123,336,600 |
| Jan 15, 2026 | 7.97 | 8.03 | 7.75 | 7.80 | 7.80 | -3.11% | 116,283,700 |
| Jan 14, 2026 | 7.84 | 8.24 | 7.82 | 8.05 | 8.05 | 2.68% | 179,120,200 |
| Jan 13, 2026 | 8.13 | 8.19 | 7.83 | 7.84 | 7.84 | -4.04% | 135,561,600 |
| Jan 12, 2026 | 8.10 | 8.22 | 8.01 | 8.17 | 8.17 | 1.49% | 169,097,300 |
| Jan 9, 2026 | 7.73 | 8.09 | 7.71 | 8.05 | 8.05 | 4.01% | 191,218,500 |
| Jan 8, 2026 | 7.70 | 7.90 | 7.68 | 7.74 | 7.74 | 0.39% | 95,925,760 |
| Jan 7, 2026 | 7.81 | 7.92 | 7.70 | 7.71 | 7.71 | -1.53% | 114,386,267 |
| Jan 6, 2026 | 7.59 | 7.91 | 7.58 | 7.83 | 7.83 | 2.76% | 145,586,600 |
| Jan 5, 2026 | 7.80 | 7.80 | 7.56 | 7.62 | 7.62 | -2.93% | 128,152,600 |
| Dec 31, 2025 | 7.86 | 7.97 | 7.73 | 7.85 | 7.85 | -0.51% | 118,198,600 |
| Dec 30, 2025 | 8.12 | 8.20 | 7.88 | 7.89 | 7.89 | -3.66% | 185,534,600 |
| Dec 29, 2025 | 7.98 | 8.57 | 7.98 | 8.19 | 8.19 | 4.87% | 332,062,200 |
| Dec 26, 2025 | 7.49 | 7.87 | 7.47 | 7.81 | 7.81 | 3.86% | 226,519,000 |
| Dec 25, 2025 | 7.68 | 7.70 | 7.50 | 7.52 | 7.52 | -2.46% | 151,058,600 |
| Dec 24, 2025 | 7.66 | 7.85 | 7.63 | 7.71 | 7.71 | 0.39% | 187,693,400 |