SHA:603303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.27	28.70	27.62	27.63	27.63	-1.64%	2,451,600
Sep 29, 2026	27.63	28.38	27.40	28.09	28.09	0.46%	2,803,004
Sep 28, 2026	29.59	29.69	27.75	27.96	27.96	-4.67%	2,959,305
Sep 24, 2026	29.30	30.00	28.61	29.33	29.33	-0.07%	2,979,191
Sep 23, 2026	29.44	29.80	28.89	29.35	29.35	-0.51%	3,136,288
Sep 22, 2026	28.72	29.66	28.52	29.50	29.50	2.86%	4,333,612
Sep 21, 2026	27.70	28.96	27.58	28.68	28.68	3.20%	2,844,420
Sep 18, 2026	27.28	28.00	27.11	27.79	27.79	1.91%	3,224,124
Sep 17, 2026	26.81	27.61	26.53	27.27	27.27	2.52%	3,694,744
Sep 16, 2026	26.43	26.70	25.02	26.60	26.60	5.64%	3,687,994
Sep 15, 2026	24.83	25.40	24.62	25.18	25.18	1.41%	1,514,594
Sep 14, 2026	24.03	25.15	23.64	24.83	24.83	2.31%	1,757,394
Sep 11, 2026	25.25	25.25	23.95	24.27	24.27	-4.64%	2,889,158
Sep 10, 2026	25.85	25.99	24.85	25.45	25.45	-2.15%	4,476,118
Sep 9, 2026	25.29	26.24	24.80	26.01	26.01	3.71%	2,792,392
Sep 8, 2026	24.60	25.35	24.13	25.08	25.08	1.91%	2,345,000
Sep 7, 2026	24.65	25.10	24.19	24.61	24.61	-0.65%	2,243,900
Sep 4, 2026	26.19	26.19	24.45	24.77	24.77	-4.07%	2,801,340
Sep 3, 2026	24.97	26.13	24.78	25.82	25.82	3.78%	2,833,252
Sep 2, 2026	25.05	25.22	24.50	24.88	24.88	-1.27%	1,694,280
Sep 1, 2026	25.50	25.90	25.02	25.20	25.20	-0.87%	2,446,100
Aug 31, 2026	24.16	25.70	24.00	25.42	25.42	5.30%	3,126,500
Aug 28, 2026	24.55	24.80	23.83	24.14	24.14	-1.23%	1,593,600
Aug 27, 2026	22.92	24.95	22.71	24.44	24.44	6.63%	3,068,148
Aug 26, 2026	22.92	23.38	22.60	22.92	22.92	-0.04%	1,596,800
Aug 25, 2026	23.58	23.58	22.34	22.93	22.93	-2.30%	3,113,800
Aug 24, 2026	22.76	23.50	22.76	23.47	23.47	2.18%	1,968,536
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