Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (SHA:603300)
China · Delayed Price · Currency is CNY 4.850
-0.050 (-1.02%)
Sep 7, 2026, 3:00 PM CST
SHA:603300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.90 | 4.93 | 4.83 | 4.85 | 4.85 | -1.02% | 33,346,400 |
| Sep 4, 2026 | 4.85 | 4.99 | 4.82 | 4.90 | 4.90 | 1.66% | 51,748,104 |
| Sep 3, 2026 | 4.93 | 5.04 | 4.81 | 4.82 | 4.82 | -1.63% | 36,450,700 |
| Sep 2, 2026 | 4.93 | 4.97 | 4.84 | 4.90 | 4.90 | -1.61% | 30,583,756 |
| Sep 1, 2026 | 4.84 | 5.01 | 4.82 | 4.98 | 4.98 | 2.68% | 51,897,223 |
| Aug 31, 2026 | 4.84 | 4.85 | 4.76 | 4.85 | 4.85 | 0.21% | 24,957,090 |
| Aug 28, 2026 | 4.81 | 4.86 | 4.78 | 4.84 | 4.84 | 0.62% | 26,883,720 |
| Aug 27, 2026 | 4.79 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 26,975,923 |
| Aug 26, 2026 | 4.80 | 4.86 | 4.77 | 4.80 | 4.80 | - | 28,456,130 |
| Aug 25, 2026 | 4.69 | 4.83 | 4.68 | 4.80 | 4.80 | 1.91% | 26,559,617 |
| Aug 24, 2026 | 4.76 | 4.78 | 4.68 | 4.71 | 4.71 | -1.26% | 27,889,442 |
| Aug 21, 2026 | 4.84 | 4.85 | 4.74 | 4.77 | 4.77 | -1.85% | 29,934,980 |
| Aug 20, 2026 | 4.74 | 4.88 | 4.74 | 4.86 | 4.86 | 2.53% | 36,123,990 |
| Aug 19, 2026 | 4.85 | 4.90 | 4.74 | 4.74 | 4.74 | -3.07% | 34,337,790 |
| Aug 18, 2026 | 4.95 | 4.95 | 4.83 | 4.89 | 4.89 | -1.41% | 36,446,613 |
| Aug 17, 2026 | 5.00 | 5.01 | 4.89 | 4.96 | 4.96 | -0.60% | 37,380,582 |
| Aug 14, 2026 | 5.03 | 5.07 | 4.93 | 4.99 | 4.99 | -2.16% | 54,725,650 |
| Aug 13, 2026 | 5.19 | 5.32 | 5.08 | 5.10 | 5.10 | -1.73% | 75,780,500 |
| Aug 12, 2026 | 5.04 | 5.45 | 5.02 | 5.19 | 5.19 | 3.18% | 110,124,106 |
| Aug 11, 2026 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 0.40% | 36,878,894 |
| Aug 10, 2026 | 4.95 | 5.03 | 4.91 | 5.01 | 5.01 | 1.21% | 31,648,022 |
| Aug 7, 2026 | 5.03 | 5.03 | 4.88 | 4.95 | 4.95 | -1.59% | 42,521,740 |
| Aug 6, 2026 | 5.08 | 5.18 | 5.00 | 5.03 | 5.03 | -1.57% | 44,071,245 |
| Aug 5, 2026 | 5.13 | 5.19 | 5.08 | 5.11 | 5.11 | -0.58% | 44,193,121 |
| Aug 4, 2026 | 5.16 | 5.22 | 5.11 | 5.14 | 5.14 | -0.19% | 45,851,558 |
| Aug 3, 2026 | 5.07 | 5.17 | 5.05 | 5.15 | 5.15 | 1.38% | 37,990,700 |
| Jul 31, 2026 | 4.95 | 5.15 | 4.95 | 5.08 | 5.08 | 1.60% | 56,291,342 |
| Jul 30, 2026 | 4.90 | 5.15 | 4.90 | 5.00 | 5.00 | 1.01% | 68,516,960 |
| Jul 29, 2026 | 4.86 | 4.99 | 4.82 | 4.95 | 4.95 | 2.06% | 61,722,766 |
| Jul 28, 2026 | 4.73 | 4.85 | 4.71 | 4.85 | 4.85 | 2.32% | 41,415,020 |
| Jul 27, 2026 | 4.60 | 4.76 | 4.60 | 4.74 | 4.74 | 2.16% | 32,224,979 |
| Jul 24, 2026 | 4.83 | 4.87 | 4.64 | 4.64 | 4.64 | -4.53% | 41,360,314 |
| Jul 23, 2026 | 4.81 | 4.88 | 4.78 | 4.86 | 4.86 | 0.83% | 38,039,857 |
| Jul 22, 2026 | 4.75 | 4.87 | 4.70 | 4.82 | 4.82 | 0.42% | 54,559,278 |
| 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 |