Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (SHA:603300)
China · Delayed Price · Currency is CNY 5.26
+0.04 (0.77%)
Jun 5, 2026, 3:00 PM CST
SHA:603300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 6.90 | 6.93 | 6.71 | 6.75 | 6.75 | -1.75% | 72,605,901 |
| May 8, 2026 | 6.85 | 6.90 | 6.77 | 6.87 | 6.87 | -0.15% | 45,748,081 |
| May 7, 2026 | 6.78 | 6.95 | 6.77 | 6.88 | 6.88 | 2.23% | 68,031,570 |
| May 6, 2026 | 6.65 | 6.82 | 6.62 | 6.73 | 6.73 | 2.28% | 69,357,192 |
| Apr 30, 2026 | 6.72 | 6.78 | 6.57 | 6.58 | 6.58 | -2.66% | 66,232,479 |
| Apr 29, 2026 | 6.65 | 6.89 | 6.64 | 6.76 | 6.76 | 1.20% | 50,849,975 |
| Apr 28, 2026 | 6.68 | 6.78 | 6.65 | 6.68 | 6.68 | -0.89% | 46,890,528 |
| Apr 27, 2026 | 6.85 | 6.88 | 6.66 | 6.74 | 6.74 | -2.18% | 67,806,676 |
| Apr 24, 2026 | 7.00 | 7.06 | 6.84 | 6.89 | 6.89 | -2.27% | 60,506,437 |
| Apr 23, 2026 | 7.03 | 7.14 | 6.99 | 7.05 | 7.05 | -0.14% | 54,712,597 |
| Apr 22, 2026 | 6.90 | 7.09 | 6.80 | 7.06 | 7.06 | - | 77,358,253 |
| Apr 21, 2026 | 7.07 | 7.14 | 6.93 | 7.06 | 7.06 | -0.42% | 60,398,110 |
| Apr 20, 2026 | 7.15 | 7.22 | 7.06 | 7.09 | 7.09 | -1.12% | 64,792,939 |
| Apr 17, 2026 | 7.06 | 7.20 | 7.03 | 7.17 | 7.17 | 0.99% | 86,292,340 |
| Apr 16, 2026 | 6.80 | 7.16 | 6.78 | 7.10 | 7.10 | 4.87% | 124,915,530 |
| 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 |