SHA:603303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	23.13	23.86	22.00	22.30	22.09	-3.42%	5,688,880
May 20, 2026	22.99	23.80	22.63	23.09	22.87	-1.74%	6,025,360
May 19, 2026	21.89	23.52	21.89	23.50	23.27	7.35%	11,058,680
May 18, 2026	19.66	21.89	19.66	21.89	21.68	10.00%	6,092,080
May 15, 2026	20.59	21.85	19.58	19.90	19.71	-1.44%	7,038,947
May 14, 2026	19.59	20.48	19.32	20.19	20.00	4.07%	5,225,792
May 13, 2026	19.99	20.00	19.30	19.40	19.21	-1.37%	5,103,896
May 12, 2026	20.81	20.95	19.64	19.67	19.48	-4.56%	9,218,724
May 11, 2026	18.74	20.61	18.63	20.61	20.41	9.98%	8,310,138
May 8, 2026	18.45	18.85	18.11	18.74	18.56	1.74%	4,329,801
May 7, 2026	18.10	18.93	17.93	18.42	18.24	1.82%	3,797,457
May 6, 2026	18.20	18.28	17.71	18.09	17.92	0.06%	3,205,409
Apr 30, 2026	17.22	18.08	17.10	18.08	17.91	4.45%	4,857,500
Apr 29, 2026	16.48	17.36	16.39	17.31	17.14	4.03%	4,289,151
Apr 28, 2026	16.20	16.76	15.81	16.64	16.48	4.26%	4,499,295