SHA:603303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.32	15.19	14.31	14.94	14.94	4.40%	7,793,130
Jan 22, 2026	14.29	14.40	14.10	14.31	14.31	0.14%	3,262,344
Jan 21, 2026	14.10	14.29	14.02	14.29	14.29	0.92%	2,996,312
Jan 20, 2026	14.14	14.44	14.08	14.16	14.16	0.21%	4,585,040
Jan 19, 2026	13.65	14.24	13.65	14.13	14.13	2.54%	4,814,512
Jan 16, 2026	13.95	13.98	13.63	13.78	13.78	0.36%	2,904,300
Jan 15, 2026	13.54	13.95	13.54	13.73	13.73	-0.07%	4,580,808
Jan 14, 2026	13.71	13.91	13.54	13.74	13.74	-0.79%	7,287,812
Jan 13, 2026	15.19	15.19	13.60	13.85	13.85	-3.28%	12,314,270
Jan 12, 2026	13.20	14.32	13.01	14.32	14.32	9.98%	7,627,667
Jan 9, 2026	13.05	13.10	12.97	13.02	13.02	-0.15%	1,598,856
Jan 8, 2026	12.89	13.09	12.87	13.04	13.04	0.77%	1,544,777
Jan 7, 2026	13.09	13.09	12.92	12.94	12.94	-0.99%	1,345,800
Jan 6, 2026	13.10	13.24	13.01	13.07	13.07	0.23%	1,490,122
Jan 5, 2026	12.90	13.07	12.87	13.04	13.04	1.16%	1,499,074
Dec 31, 2025	12.90	12.99	12.84	12.89	12.89	-0.31%	1,061,681
Dec 30, 2025	12.91	12.97	12.88	12.93	12.93	-0.08%	753,980
Dec 29, 2025	12.95	13.01	12.85	12.94	12.94	0.15%	849,704
Dec 26, 2025	13.10	13.10	12.91	12.92	12.92	-1.15%	825,400
Dec 25, 2025	13.08	13.11	12.90	13.07	13.07	0.31%	1,083,400
Dec 24, 2025	12.94	13.05	12.77	13.03	13.03	1.80%	1,018,320
Dec 23, 2025	13.03	13.03	12.78	12.80	12.80	-1.77%	1,226,956
Dec 22, 2025	13.01	13.19	12.98	13.03	13.03	-0.08%	1,163,700
Dec 19, 2025	12.85	13.06	12.85	13.04	13.04	0.54%	834,500
Dec 18, 2025	12.89	12.98	12.66	12.97	12.97	1.09%	894,400
Dec 17, 2025	12.83	12.88	12.61	12.83	12.83	-0.08%	1,117,900
Dec 16, 2025	13.02	13.06	12.81	12.84	12.84	-1.38%	916,100
Dec 15, 2025	12.85	13.09	12.80	13.02	13.02	1.32%	1,035,140
Dec 12, 2025	12.99	13.13	12.85	12.85	12.85	-0.85%	1,254,062
Dec 11, 2025	13.11	13.40	12.95	12.96	12.96	-1.07%	1,753,862
Dec 10, 2025	12.98	13.10	12.59	13.10	13.10	1.00%	929,640
Dec 9, 2025	13.17	13.17	12.96	12.97	12.97	-1.22%	947,700
Dec 8, 2025	13.31	13.32	13.11	13.13	13.13	-1.28%	1,662,900
Dec 5, 2025	13.15	13.42	13.15	13.30	13.30	0.23%	1,120,100
Dec 4, 2025	13.39	13.39	13.10	13.27	13.27	-0.90%	946,366
Dec 3, 2025	13.18	13.49	13.06	13.39	13.39	1.83%	1,750,438
Dec 2, 2025	13.10	13.35	13.10	13.15	13.15	-0.30%	1,174,884
Dec 1, 2025	13.37	13.39	13.16	13.19	13.19	-0.83%	1,239,076
Nov 28, 2025	13.10	13.32	13.00	13.30	13.30	1.68%	1,496,700
Nov 27, 2025	12.87	13.12	12.85	13.08	13.08	1.16%	1,284,300
Nov 26, 2025	13.04	13.07	12.53	12.93	12.93	-0.15%	1,425,000
Nov 25, 2025	12.88	13.26	12.81	12.95	12.95	0.94%	1,113,780
Nov 24, 2025	12.88	13.00	12.63	12.83	12.83	0.79%	1,958,680
Nov 21, 2025	13.20	13.30	12.68	12.73	12.73	-3.92%	1,832,680
Nov 20, 2025	13.07	13.36	13.07	13.25	13.25	0.15%	1,421,880
Nov 19, 2025	13.46	13.53	13.11	13.23	13.23	-1.42%	1,444,026
Nov 18, 2025	13.64	13.77	13.10	13.42	13.42	-1.76%	1,999,056
Nov 17, 2025	13.91	14.03	13.63	13.66	13.66	-1.87%	1,450,446
Nov 14, 2025	13.94	14.10	13.87	13.92	13.92	-0.14%	1,486,540
Nov 13, 2025	13.92	13.97	13.80	13.94	13.94	-	722,100