Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (SHA:603300)
China · Delayed Price · Currency is CNY 6.90
-0.13 (-1.85%)
Dec 16, 2025, 2:57 PM CST
SHA:603300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 7.11 | 7.15 | 7.02 | 7.03 | 7.03 | -1.54% | 57,179,740 |
| Dec 12, 2025 | 7.18 | 7.25 | 7.11 | 7.14 | 7.14 | -1.24% | 76,419,130 |
| Dec 11, 2025 | 7.58 | 7.60 | 7.18 | 7.23 | 7.23 | -4.37% | 165,403,900 |
| Dec 10, 2025 | 7.20 | 7.58 | 7.15 | 7.56 | 7.56 | 4.85% | 175,530,300 |
| Dec 9, 2025 | 7.28 | 7.33 | 7.19 | 7.21 | 7.21 | -0.83% | 53,529,930 |
| Dec 8, 2025 | 7.11 | 7.36 | 7.08 | 7.27 | 7.27 | 2.11% | 75,237,340 |
| Dec 5, 2025 | 6.99 | 7.13 | 6.88 | 7.12 | 7.12 | 1.86% | 55,079,400 |
| Dec 4, 2025 | 7.11 | 7.13 | 6.94 | 6.99 | 6.99 | -1.96% | 61,691,500 |
| Dec 3, 2025 | 7.26 | 7.32 | 7.09 | 7.13 | 7.13 | -2.19% | 69,739,510 |
| Dec 2, 2025 | 7.38 | 7.38 | 7.23 | 7.29 | 7.29 | -1.75% | 57,813,999 |
| Dec 1, 2025 | 7.39 | 7.44 | 7.30 | 7.42 | 7.42 | -0.27% | 70,205,860 |
| Nov 28, 2025 | 7.32 | 7.45 | 7.25 | 7.44 | 7.44 | 1.78% | 63,362,710 |
| Nov 27, 2025 | 7.50 | 7.70 | 7.31 | 7.31 | 7.31 | -0.95% | 78,926,422 |
| Nov 26, 2025 | 7.44 | 7.58 | 7.38 | 7.38 | 7.38 | -0.94% | 66,578,010 |
| Nov 25, 2025 | 7.36 | 7.50 | 7.36 | 7.45 | 7.45 | 1.36% | 69,521,950 |
| Nov 24, 2025 | 7.34 | 7.42 | 7.20 | 7.35 | 7.35 | 1.10% | 73,331,680 |
| Nov 21, 2025 | 7.36 | 7.53 | 7.26 | 7.27 | 7.27 | -2.42% | 73,730,055 |
| Nov 20, 2025 | 7.50 | 7.63 | 7.38 | 7.45 | 7.45 | -0.53% | 72,002,390 |
| Nov 19, 2025 | 7.79 | 7.79 | 7.41 | 7.49 | 7.49 | -4.10% | 106,913,700 |
| Nov 18, 2025 | 7.86 | 7.96 | 7.73 | 7.81 | 7.81 | -1.14% | 81,549,300 |
| Nov 17, 2025 | 7.78 | 8.05 | 7.70 | 7.90 | 7.90 | 1.15% | 124,365,200 |
| Nov 14, 2025 | 7.55 | 7.99 | 7.52 | 7.81 | 7.81 | 2.63% | 154,039,500 |
| Nov 13, 2025 | 7.53 | 7.64 | 7.46 | 7.61 | 7.61 | 0.53% | 61,361,790 |
| Nov 12, 2025 | 7.71 | 7.75 | 7.52 | 7.57 | 7.57 | -2.32% | 89,033,910 |
| Nov 11, 2025 | 7.80 | 7.86 | 7.73 | 7.75 | 7.75 | -1.15% | 77,087,980 |
| Nov 10, 2025 | 7.76 | 7.92 | 7.70 | 7.84 | 7.84 | 0.77% | 120,405,500 |
| Nov 7, 2025 | 7.90 | 8.07 | 7.77 | 7.78 | 7.78 | -0.13% | 155,530,200 |
| Nov 6, 2025 | 8.08 | 8.10 | 7.76 | 7.79 | 7.79 | -3.47% | 158,274,300 |
| Nov 5, 2025 | 7.68 | 8.18 | 7.56 | 8.07 | 8.07 | 3.59% | 202,157,600 |
| Nov 4, 2025 | 7.95 | 7.95 | 7.72 | 7.79 | 7.79 | -2.38% | 128,750,600 |
| Nov 3, 2025 | 7.75 | 8.02 | 7.62 | 7.98 | 7.98 | 1.92% | 182,373,600 |
| Oct 31, 2025 | 7.56 | 8.06 | 7.55 | 7.83 | 7.83 | 3.57% | 218,655,900 |
| Oct 30, 2025 | 7.50 | 7.69 | 7.43 | 7.56 | 7.56 | 1.75% | 208,563,100 |
| Oct 29, 2025 | 7.07 | 7.47 | 7.03 | 7.43 | 7.43 | 4.94% | 206,911,000 |
| Oct 28, 2025 | 7.10 | 7.15 | 7.06 | 7.08 | 7.08 | -0.70% | 68,193,460 |
| Oct 27, 2025 | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | 1.42% | 96,093,260 |
| Oct 24, 2025 | 7.12 | 7.17 | 7.03 | 7.03 | 7.03 | -1.26% | 83,844,520 |
| Oct 23, 2025 | 7.12 | 7.14 | 6.98 | 7.12 | 7.12 | -0.42% | 91,413,960 |
| Oct 22, 2025 | 7.19 | 7.27 | 7.13 | 7.15 | 7.15 | -1.24% | 97,167,230 |
| Oct 21, 2025 | 7.08 | 7.24 | 7.01 | 7.24 | 7.24 | 1.83% | 165,514,400 |
| Oct 20, 2025 | 6.88 | 7.15 | 6.83 | 7.11 | 7.11 | 0.28% | 227,526,400 |
| Oct 17, 2025 | 6.86 | 7.30 | 6.86 | 7.09 | 7.09 | -6.96% | 357,443,500 |
| Oct 16, 2025 | 7.72 | 7.83 | 7.60 | 7.62 | 7.62 | -1.30% | 121,980,000 |
| Oct 15, 2025 | 7.72 | 7.78 | 7.60 | 7.72 | 7.72 | 1.98% | 153,210,500 |
| Oct 14, 2025 | 7.55 | 7.91 | 7.55 | 7.57 | 7.57 | -7.12% | 289,122,200 |
| Oct 13, 2025 | 7.06 | 8.48 | 7.06 | 8.15 | 8.15 | 3.95% | 461,055,700 |
| Oct 10, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -9.99% | 17,165,100 |
| Oct 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -10.02% | 20,011,400 |
| Sep 30, 2025 | 9.83 | 9.84 | 9.66 | 9.68 | 9.68 | -0.82% | 56,089,420 |
| Sep 29, 2025 | 9.78 | 9.84 | 9.60 | 9.76 | 9.76 | -0.61% | 60,574,090 |