SHA:603303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	15.75	16.30	15.75	15.96	15.81	1.14%	2,020,083
Apr 24, 2026	16.34	16.34	15.70	15.78	15.63	-2.47%	2,476,564
Apr 23, 2026	16.62	16.63	16.04	16.18	16.02	-1.64%	3,487,585
Apr 22, 2026	16.00	16.78	15.52	16.45	16.29	2.43%	6,510,869
Apr 21, 2026	16.04	16.15	15.93	16.06	15.91	0.12%	2,044,696
Apr 20, 2026	15.79	16.18	15.56	16.04	15.89	1.52%	2,195,824
Apr 17, 2026	15.62	15.96	15.40	15.80	15.65	1.94%	2,307,768
Apr 16, 2026	15.38	15.60	15.32	15.50	15.35	0.85%	1,751,000
Apr 15, 2026	15.48	15.55	15.35	15.37	15.22	-0.77%	1,422,600
Apr 14, 2026	15.24	15.49	15.09	15.49	15.34	3.20%	2,115,352
Apr 13, 2026	15.09	15.35	14.83	15.01	14.87	-1.05%	1,308,624
Apr 10, 2026	15.29	15.47	15.14	15.17	15.02	-0.72%	1,519,904
Apr 9, 2026	15.28	15.32	15.05	15.28	15.13	-	1,586,616
Apr 8, 2026	14.94	15.47	14.82	15.28	15.13	3.95%	2,803,600
Apr 7, 2026	14.40	14.94	14.17	14.70	14.56	1.38%	1,978,280
Apr 3, 2026	14.76	14.76	14.45	14.50	14.36	-1.36%	1,406,000