Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (SHA:603300)
China · Delayed Price · Currency is CNY 4.800
-0.010 (-0.21%)
Jul 21, 2026, 3:00 PM CST
SHA:603300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.75 | 4.90 | 4.71 | 4.80 | 4.80 | -0.21% | 70,618,028 |
| Jul 20, 2026 | 4.84 | 4.89 | 4.69 | 4.81 | 4.81 | -0.62% | 76,387,598 |
| Jul 17, 2026 | 4.71 | 4.90 | 4.59 | 4.84 | 4.84 | 2.54% | 108,404,574 |
| Jul 16, 2026 | 4.42 | 4.83 | 4.38 | 4.72 | 4.72 | 6.31% | 101,329,721 |
| Jul 15, 2026 | 4.34 | 4.49 | 4.32 | 4.44 | 4.44 | 2.30% | 40,057,366 |
| Jul 14, 2026 | 4.30 | 4.35 | 4.25 | 4.34 | 4.34 | 0.46% | 34,943,176 |
| Jul 13, 2026 | 4.48 | 4.54 | 4.30 | 4.32 | 4.32 | -4.00% | 47,704,240 |
| Jul 10, 2026 | 4.45 | 4.57 | 4.31 | 4.50 | 4.50 | 2.04% | 54,367,180 |
| Jul 9, 2026 | 4.41 | 4.44 | 4.29 | 4.41 | 4.41 | -0.45% | 39,579,570 |
| Jul 8, 2026 | 4.43 | 4.46 | 4.33 | 4.43 | 4.43 | -0.23% | 32,305,012 |
| Jul 7, 2026 | 4.60 | 4.61 | 4.42 | 4.44 | 4.44 | -3.27% | 32,772,568 |
| Jul 6, 2026 | 4.64 | 4.69 | 4.57 | 4.59 | 4.59 | -1.50% | 30,612,683 |
| Jul 3, 2026 | 4.63 | 4.70 | 4.60 | 4.66 | 4.66 | 1.08% | 32,280,849 |
| Jul 2, 2026 | 4.60 | 4.76 | 4.57 | 4.61 | 4.61 | -0.43% | 44,993,754 |
| Jul 1, 2026 | 4.55 | 4.68 | 4.52 | 4.63 | 4.63 | 1.76% | 49,267,250 |
| Jun 30, 2026 | 4.50 | 4.60 | 4.47 | 4.55 | 4.55 | 0.66% | 39,603,126 |
| Jun 29, 2026 | 4.52 | 4.57 | 4.40 | 4.52 | 4.52 | -0.44% | 44,528,300 |
| Jun 26, 2026 | 4.71 | 4.72 | 4.54 | 4.54 | 4.54 | -4.42% | 47,563,240 |
| Jun 25, 2026 | 4.78 | 4.84 | 4.68 | 4.75 | 4.75 | -1.45% | 48,722,930 |
| Jun 24, 2026 | 4.88 | 4.90 | 4.68 | 4.82 | 4.82 | -0.82% | 52,327,730 |
| Jun 23, 2026 | 4.96 | 5.04 | 4.85 | 4.86 | 4.86 | -2.80% | 40,948,190 |
| Jun 22, 2026 | 4.93 | 5.01 | 4.80 | 5.00 | 5.00 | 0.60% | 52,468,210 |
| Jun 18, 2026 | 5.01 | 5.03 | 4.93 | 4.97 | 4.97 | -1.39% | 26,816,860 |
| Jun 17, 2026 | 5.14 | 5.14 | 4.99 | 5.04 | 5.04 | -1.56% | 30,085,180 |
| Jun 16, 2026 | 5.16 | 5.16 | 5.06 | 5.12 | 5.12 | -0.97% | 28,635,610 |
| Jun 15, 2026 | 5.14 | 5.28 | 5.12 | 5.17 | 5.17 | 1.57% | 39,030,670 |
| Jun 12, 2026 | 4.99 | 5.14 | 4.97 | 5.09 | 5.09 | 2.62% | 43,978,600 |
| Jun 11, 2026 | 5.09 | 5.11 | 4.92 | 4.96 | 4.96 | -3.13% | 41,149,296 |
| Jun 10, 2026 | 5.13 | 5.22 | 5.08 | 5.12 | 5.12 | - | 36,047,932 |
| Jun 9, 2026 | 5.13 | 5.15 | 5.01 | 5.12 | 5.12 | 0.99% | 36,104,689 |
| Jun 8, 2026 | 5.14 | 5.26 | 5.02 | 5.07 | 5.07 | -3.61% | 43,915,201 |
| Jun 5, 2026 | 5.22 | 5.36 | 5.14 | 5.26 | 5.26 | 0.77% | 49,531,118 |
| Jun 4, 2026 | 5.23 | 5.29 | 5.18 | 5.22 | 5.22 | -1.14% | 39,701,717 |
| Jun 3, 2026 | 5.45 | 5.47 | 5.24 | 5.28 | 5.28 | -3.47% | 59,863,400 |
| Jun 2, 2026 | 5.64 | 5.64 | 5.45 | 5.47 | 5.47 | -2.50% | 39,277,823 |
| Jun 1, 2026 | 5.57 | 5.66 | 5.57 | 5.61 | 5.61 | 0.54% | 31,224,020 |
| May 29, 2026 | 5.68 | 5.70 | 5.56 | 5.58 | 5.58 | -1.24% | 42,281,720 |
| May 28, 2026 | 5.77 | 5.78 | 5.55 | 5.65 | 5.65 | -1.74% | 52,872,317 |
| May 27, 2026 | 5.97 | 6.00 | 5.71 | 5.75 | 5.75 | -4.17% | 49,825,989 |
| May 26, 2026 | 6.12 | 6.14 | 5.96 | 6.00 | 6.00 | -1.32% | 31,635,757 |
| May 25, 2026 | 6.08 | 6.16 | 5.96 | 6.08 | 6.08 | 0.16% | 45,823,374 |
| May 22, 2026 | 6.15 | 6.17 | 6.02 | 6.07 | 6.07 | -0.82% | 37,106,170 |
| May 21, 2026 | 6.37 | 6.40 | 6.11 | 6.12 | 6.12 | -3.92% | 70,989,066 |
| May 20, 2026 | 6.55 | 6.56 | 6.31 | 6.37 | 6.37 | -3.63% | 64,542,813 |
| May 19, 2026 | 6.54 | 6.63 | 6.50 | 6.61 | 6.61 | 1.23% | 41,215,749 |
| May 18, 2026 | 6.59 | 6.67 | 6.50 | 6.53 | 6.53 | -0.61% | 44,704,641 |
| May 15, 2026 | 6.62 | 6.76 | 6.54 | 6.57 | 6.57 | -0.45% | 71,182,810 |
| May 14, 2026 | 6.94 | 6.94 | 6.60 | 6.60 | 6.60 | -4.35% | 86,482,962 |
| May 13, 2026 | 6.59 | 6.95 | 6.57 | 6.90 | 6.90 | 4.39% | 107,611,542 |
| May 12, 2026 | 6.72 | 6.74 | 6.58 | 6.61 | 6.61 | -2.07% | 58,618,177 |