SHA:603303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.18	23.48	21.85	22.97	22.97	-2.50%	4,176,020
Aug 20, 2026	22.22	23.66	21.85	23.56	23.56	6.80%	2,968,920
Aug 19, 2026	23.58	23.58	21.88	22.06	22.06	-6.49%	2,494,900
Aug 18, 2026	23.80	23.96	23.20	23.59	23.59	-0.51%	1,542,336
Aug 17, 2026	23.01	23.71	22.81	23.71	23.71	3.40%	1,952,016
Aug 14, 2026	22.45	23.04	22.35	22.93	22.93	2.14%	1,638,004
Aug 13, 2026	22.94	23.61	22.38	22.45	22.45	-2.26%	2,462,900
Aug 12, 2026	23.10	23.19	22.53	22.97	22.97	0.04%	2,583,429
Aug 11, 2026	22.00	23.15	21.81	22.96	22.96	3.52%	3,739,044
Aug 10, 2026	22.01	22.19	21.60	22.18	22.18	2.07%	2,905,092
Aug 7, 2026	20.43	22.30	20.16	21.73	21.73	6.42%	5,061,910
Aug 6, 2026	19.93	20.77	19.68	20.42	20.42	2.46%	3,003,518
Aug 5, 2026	19.49	20.13	19.21	19.93	19.93	2.73%	2,735,628
Aug 4, 2026	18.90	19.54	18.78	19.40	19.40	3.52%	2,752,000
Aug 3, 2026	19.00	19.47	18.73	18.74	18.74	-1.37%	3,109,800
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