SHA:603303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.27	19.68	18.26	19.00	19.00	4.22%	5,293,960
Jul 30, 2026	18.92	19.66	17.82	18.23	18.23	-5.40%	3,870,321
Jul 29, 2026	18.33	19.76	17.85	19.27	19.27	3.55%	5,748,776
Jul 28, 2026	19.37	19.58	18.51	18.61	18.61	-3.58%	4,273,638
Jul 27, 2026	18.59	19.47	18.48	19.30	19.30	4.32%	6,092,180
Jul 24, 2026	18.47	18.82	18.00	18.50	18.50	-0.38%	3,714,012
Jul 23, 2026	18.09	19.20	18.09	18.57	18.57	2.65%	5,344,890
Jul 22, 2026	18.07	19.21	17.90	18.09	18.09	-2.43%	6,376,484
Jul 21, 2026	20.10	20.28	18.54	18.54	18.54	-10.00%	12,502,940
Jul 20, 2026	20.45	20.84	18.43	20.60	20.60	0.59%	3,568,300
Jul 17, 2026	21.49	21.49	19.74	20.48	20.48	-3.21%	4,535,804
Jul 16, 2026	22.01	22.93	21.02	21.16	21.16	-5.70%	3,833,564
Jul 15, 2026	22.78	23.28	22.26	22.44	22.44	0.04%	3,725,159
Jul 14, 2026	23.03	23.11	22.09	22.43	22.43	-2.61%	3,963,128
Jul 13, 2026	24.50	25.19	22.85	23.03	23.03	-7.14%	4,615,720
Jul 10, 2026	24.98	25.24	23.93	24.80	24.80	0.49%	4,992,200
Jul 9, 2026	23.55	24.79	22.90	24.68	24.68	4.27%	4,790,552
Jul 8, 2026	24.34	24.44	23.30	23.67	23.67	-1.82%	4,185,872
Jul 7, 2026	26.20	26.50	23.91	24.11	24.11	-7.09%	7,285,748
Jul 6, 2026	25.67	27.07	24.80	25.95	25.95	4.81%	12,409,144
Jul 3, 2026	22.51	24.76	22.50	24.76	24.76	10.00%	14,838,064
Jul 2, 2026	23.43	24.40	22.36	22.51	22.51	-5.82%	11,135,538
Jul 1, 2026	26.30	26.66	23.90	23.90	23.90	-9.98%	9,978,812
Jun 30, 2026	27.20	27.31	26.00	26.55	26.55	-2.32%	9,017,972
Jun 29, 2026	27.30	28.97	25.87	27.18	27.18	-2.75%	17,577,513
Jun 26, 2026	28.69	30.94	26.90	27.95	27.95	-0.64%	22,436,750
Jun 25, 2026	28.30	30.14	26.94	28.13	28.13	-0.60%	12,332,170
Jun 24, 2026	28.54	29.95	28.00	28.30	28.30	-3.74%	10,492,384
Jun 23, 2026	30.27	31.80	29.01	29.40	29.40	-2.46%	8,527,836
Jun 22, 2026	31.20	31.82	30.00	30.14	30.14	-3.40%	9,654,212
Jun 18, 2026	30.29	31.58	29.66	31.20	31.20	0.74%	8,382,670
Jun 17, 2026	32.29	32.29	30.30	30.97	30.97	-6.01%	10,330,806
Jun 16, 2026	32.81	32.98	31.50	32.95	32.95	-0.57%	9,535,236
Jun 15, 2026	32.20	33.50	30.94	33.14	33.14	1.35%	13,625,866
Jun 12, 2026	31.30	34.22	31.01	32.70	32.70	2.22%	15,271,626
Jun 11, 2026	30.29	33.02	29.20	32.30	31.99	7.59%	18,434,996
Jun 10, 2026	29.08	30.48	28.35	30.02	29.73	2.21%	11,228,890
Jun 9, 2026	26.70	29.37	25.79	29.37	29.09	10.00%	10,363,874
Jun 8, 2026	25.97	27.33	25.80	26.70	26.44	-2.73%	4,843,740
Jun 5, 2026	27.59	28.50	26.55	27.45	27.19	-1.12%	6,804,384
Jun 4, 2026	27.00	28.98	25.85	27.76	27.49	2.25%	9,183,936
Jun 3, 2026	24.99	27.58	24.35	27.15	26.89	6.14%	9,771,708
Jun 2, 2026	25.12	27.50	23.79	25.58	25.33	-2.22%	14,540,740
Jun 1, 2026	29.11	29.80	25.90	26.16	25.91	-9.10%	16,517,110
May 29, 2026	26.31	28.78	26.31	28.78	28.50	10.02%	12,728,580
May 28, 2026	25.53	26.60	25.00	26.16	25.91	0.31%	7,314,312
May 27, 2026	25.20	26.40	24.60	26.08	25.83	1.12%	9,418,221
May 26, 2026	24.40	27.18	24.01	25.79	25.54	3.91%	12,489,190
May 25, 2026	22.34	24.82	21.88	24.82	24.58	10.02%	9,698,236
May 22, 2026	22.30	22.94	21.80	22.56	22.34	1.17%	5,186,180