SHA:603303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	25.20	26.40	24.60	26.08	26.08	1.12%	9,418,221
May 26, 2026	24.40	27.18	24.01	25.79	25.79	3.91%	12,489,190
May 25, 2026	22.34	24.82	21.88	24.82	24.82	10.02%	9,698,236
May 22, 2026	22.30	22.94	21.80	22.56	22.56	1.17%	5,186,180
May 21, 2026	23.13	23.86	22.00	22.30	22.30	-3.42%	5,688,880
May 20, 2026	22.99	23.80	22.63	23.09	23.09	-1.74%	6,025,360
May 19, 2026	21.89	23.52	21.89	23.50	23.50	7.35%	11,058,682
May 18, 2026	19.66	21.89	19.66	21.89	21.89	10.00%	6,092,080
May 15, 2026	20.59	21.85	19.58	19.90	19.90	-1.44%	7,038,947
May 14, 2026	19.59	20.48	19.32	20.19	20.19	4.07%	5,225,792
May 13, 2026	19.99	20.00	19.30	19.40	19.40	-1.37%	5,103,896
May 12, 2026	20.81	20.95	19.64	19.67	19.67	-4.56%	9,218,724
May 11, 2026	18.74	20.61	18.63	20.61	20.61	9.98%	8,310,138
May 8, 2026	18.45	18.85	18.11	18.74	18.74	1.74%	4,329,801
May 7, 2026	18.10	18.93	17.93	18.42	18.42	1.82%	3,797,457
May 6, 2026	18.20	18.28	17.71	18.09	18.09	0.06%	3,205,409
Apr 30, 2026	17.22	18.08	17.10	18.08	18.08	4.45%	4,857,500
Apr 29, 2026	16.48	17.36	16.39	17.31	17.31	4.03%	4,289,151
Apr 28, 2026	16.20	16.76	15.81	16.64	16.64	4.26%	4,499,295
Apr 27, 2026	15.75	16.30	15.75	15.96	15.96	1.14%	2,020,083
Apr 24, 2026	16.34	16.34	15.70	15.78	15.78	-2.47%	2,476,564
Apr 23, 2026	16.62	16.63	16.04	16.18	16.18	-1.64%	3,487,585
Apr 22, 2026	16.00	16.78	15.52	16.45	16.45	2.43%	6,510,869
Apr 21, 2026	16.04	16.15	15.93	16.06	16.06	0.12%	2,044,696
Apr 20, 2026	15.79	16.18	15.56	16.04	16.04	1.52%	2,195,824
Apr 17, 2026	15.62	15.96	15.40	15.80	15.80	1.94%	2,307,768
Apr 16, 2026	15.38	15.60	15.32	15.50	15.50	0.85%	1,751,000
Apr 15, 2026	15.48	15.55	15.35	15.37	15.37	-0.77%	1,422,600
Apr 14, 2026	15.24	15.49	15.09	15.49	15.49	3.20%	2,115,352
Apr 13, 2026	15.09	15.35	14.83	15.01	15.01	-1.05%	1,308,624
Apr 10, 2026	15.29	15.47	15.14	15.17	15.17	-0.72%	1,519,904
Apr 9, 2026	15.28	15.32	15.05	15.28	15.28	-	1,586,616
Apr 8, 2026	14.94	15.47	14.82	15.28	15.28	3.95%	2,803,600
Apr 7, 2026	14.40	14.94	14.17	14.70	14.70	1.38%	1,978,280
Apr 3, 2026	14.76	14.76	14.45	14.50	14.50	-1.36%	1,406,000
Apr 2, 2026	14.66	14.89	14.55	14.70	14.70	0.14%	1,178,700
Apr 1, 2026	14.60	14.79	14.35	14.68	14.68	2.44%	1,866,602
Mar 31, 2026	14.81	14.94	14.31	14.33	14.33	-3.31%	1,907,882
Mar 30, 2026	13.80	14.82	13.72	14.82	14.82	7.00%	3,274,938
Mar 27, 2026	13.20	14.18	13.20	13.85	13.85	3.51%	2,386,268
Mar 26, 2026	13.36	13.56	13.27	13.38	13.38	-0.52%	1,255,500
Mar 25, 2026	13.60	13.64	13.35	13.45	13.45	-1.03%	1,351,480
Mar 24, 2026	13.29	13.59	13.20	13.59	13.59	3.11%	1,575,060
Mar 23, 2026	14.00	14.00	13.03	13.18	13.18	-7.57%	3,934,304
Mar 20, 2026	14.48	14.62	14.25	14.26	14.26	-1.86%	1,650,440
Mar 19, 2026	14.68	14.90	14.47	14.53	14.53	-1.49%	1,479,284
Mar 18, 2026	14.56	14.75	14.43	14.75	14.75	1.86%	1,364,540
Mar 17, 2026	14.69	14.80	14.47	14.48	14.48	-1.70%	1,314,720
Mar 16, 2026	14.75	14.83	14.61	14.73	14.73	-0.07%	1,057,800
Mar 13, 2026	14.75	14.95	14.69	14.74	14.74	-0.47%	1,278,148