Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (SHA:603300)
China · Delayed Price · Currency is CNY 6.77
-0.08 (-1.17%)
Apr 15, 2026, 3:00 PM CST
SHA:603300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6.88 | 6.90 | 6.75 | 6.77 | 6.77 | -1.17% | 36,004,600 |
| Apr 14, 2026 | 6.80 | 6.95 | 6.78 | 6.85 | 6.85 | 1.93% | 57,099,673 |
| Apr 13, 2026 | 6.69 | 6.75 | 6.67 | 6.72 | 6.72 | -0.74% | 30,272,940 |
| Apr 10, 2026 | 6.71 | 6.83 | 6.69 | 6.77 | 6.77 | 1.50% | 52,771,860 |
| Apr 9, 2026 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | -3.61% | 64,338,450 |
| Apr 8, 2026 | 6.57 | 6.98 | 6.56 | 6.92 | 6.92 | 7.45% | 103,579,100 |
| Apr 7, 2026 | 6.48 | 6.53 | 6.40 | 6.44 | 6.44 | -0.92% | 31,673,490 |
| Apr 3, 2026 | 6.66 | 6.68 | 6.44 | 6.50 | 6.50 | -1.81% | 40,726,330 |
| Apr 2, 2026 | 6.78 | 6.78 | 6.56 | 6.62 | 6.62 | -2.79% | 57,891,240 |
| Apr 1, 2026 | 6.79 | 6.88 | 6.77 | 6.81 | 6.81 | 1.95% | 39,304,790 |
| Mar 31, 2026 | 6.84 | 6.88 | 6.67 | 6.68 | 6.68 | -2.48% | 42,398,490 |
| Mar 30, 2026 | 6.77 | 6.88 | 6.64 | 6.85 | 6.85 | -0.58% | 47,036,350 |
| Mar 27, 2026 | 6.78 | 6.95 | 6.74 | 6.89 | 6.89 | 0.15% | 37,047,160 |
| Mar 26, 2026 | 7.10 | 7.11 | 6.85 | 6.88 | 6.88 | -3.51% | 61,537,275 |
| Mar 25, 2026 | 6.73 | 7.26 | 6.71 | 7.13 | 7.13 | 5.79% | 97,003,229 |
| Mar 24, 2026 | 6.75 | 6.78 | 6.56 | 6.74 | 6.74 | 1.66% | 51,957,550 |
| Mar 23, 2026 | 6.88 | 6.90 | 6.58 | 6.63 | 6.63 | -4.74% | 69,275,380 |
| Mar 20, 2026 | 7.31 | 7.33 | 6.95 | 6.96 | 6.96 | -4.40% | 103,179,400 |
| Mar 19, 2026 | 7.12 | 7.34 | 7.11 | 7.28 | 7.28 | 0.55% | 76,471,110 |
| Mar 18, 2026 | 7.09 | 7.28 | 7.06 | 7.24 | 7.24 | 2.12% | 59,212,360 |
| Mar 17, 2026 | 7.19 | 7.27 | 7.09 | 7.09 | 7.09 | -1.12% | 51,998,590 |
| Mar 16, 2026 | 7.12 | 7.20 | 7.09 | 7.17 | 7.17 | 0.42% | 45,189,240 |
| 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 |