SHA:603303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.15	15.66	15.15	15.30	15.30	1.12%	2,506,788
Feb 12, 2026	15.02	15.14	14.89	15.13	15.13	0.73%	1,450,300
Feb 11, 2026	15.20	15.23	14.92	15.02	15.02	-1.44%	1,675,980
Feb 10, 2026	14.71	15.39	14.70	15.24	15.24	3.25%	3,601,476
Feb 9, 2026	14.73	14.86	14.68	14.76	14.76	0.27%	1,658,240
Feb 6, 2026	14.90	15.00	14.30	14.72	14.72	1.52%	2,962,344
Feb 5, 2026	14.51	14.54	14.34	14.50	14.50	-	1,495,800
Feb 4, 2026	14.33	14.51	14.33	14.50	14.50	0.62%	1,310,480
Feb 3, 2026	14.19	14.49	14.19	14.41	14.41	1.41%	1,614,840
Feb 2, 2026	14.45	14.52	14.21	14.21	14.21	-1.66%	1,865,540
Jan 30, 2026	14.32	14.47	14.23	14.45	14.45	0.28%	1,854,096
Jan 29, 2026	14.59	14.96	14.33	14.41	14.41	-1.44%	2,501,200
Jan 28, 2026	14.58	14.75	14.45	14.62	14.62	-0.27%	2,051,164
Jan 27, 2026	14.75	14.77	14.07	14.66	14.66	1.24%	3,234,692
Jan 26, 2026	15.09	15.10	14.37	14.48	14.48	-3.08%	4,118,564
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