SHA:603306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	74.61	74.61	71.58	74.30	-	3.22%	6,649,216
Mar 23, 2026	77.62	78.00	71.98	71.98	71.98	-10.00%	16,077,470
Mar 20, 2026	81.60	84.80	79.98	79.98	79.98	1.82%	14,318,840
Mar 19, 2026	79.82	80.80	77.95	78.55	78.55	-3.38%	6,548,865
Mar 18, 2026	80.92	81.90	79.63	81.30	81.30	2.48%	8,149,378
Mar 17, 2026	87.00	87.00	78.67	79.33	79.33	-7.09%	13,378,390
Mar 16, 2026	87.00	87.55	81.66	85.38	85.38	-3.16%	15,065,050
Mar 13, 2026	88.33	91.21	87.81	88.17	88.17	-1.02%	11,005,590
Mar 12, 2026	89.13	92.68	87.36	89.08	89.08	0.15%	13,824,760
Mar 11, 2026	88.62	91.18	87.76	88.95	88.95	1.54%	14,460,720
Mar 10, 2026	84.10	87.87	83.22	87.60	87.60	6.74%	14,326,136
Mar 9, 2026	79.99	82.28	75.41	82.07	82.07	-1.52%	17,766,203
Mar 6, 2026	85.02	86.70	82.01	83.34	83.34	-2.36%	10,426,400
Mar 5, 2026	87.00	89.92	84.35	85.35	85.35	-2.36%	18,107,280
Mar 4, 2026	85.85	90.86	85.41	87.41	87.41	-0.46%	13,514,610
Mar 3, 2026	95.00	95.48	87.20	87.81	87.81	-0.62%	26,378,400
Mar 2, 2026	86.00	90.65	85.55	88.36	88.36	0.47%	12,938,380
Feb 27, 2026	86.00	88.38	85.30	87.95	87.95	-0.63%	10,337,310
Feb 26, 2026	87.74	89.86	87.01	88.51	88.51	2.36%	14,347,030
Feb 25, 2026	85.83	87.71	84.70	86.47	86.47	1.13%	16,723,640
Feb 24, 2026	79.00	85.76	77.42	85.50	85.50	9.67%	24,933,220
Feb 13, 2026	74.26	79.50	74.08	77.96	77.96	3.82%	14,299,960
Feb 12, 2026	75.30	77.50	73.88	75.09	75.09	-0.11%	15,873,180
Feb 11, 2026	76.27	77.70	75.00	75.17	75.17	-2.76%	10,310,669
Feb 10, 2026	78.08	79.99	75.88	77.30	77.30	-0.50%	10,042,026
Feb 9, 2026	80.00	80.68	76.20	77.69	77.69	0.37%	15,611,440
Feb 6, 2026	78.01	81.48	77.33	77.40	77.40	-1.81%	12,959,300
Feb 5, 2026	81.31	81.90	76.75	78.83	78.83	-3.39%	13,269,400
Feb 4, 2026	81.00	82.11	78.91	81.60	81.60	2.60%	15,078,030
Feb 3, 2026	74.27	79.66	74.27	79.53	79.53	9.23%	15,962,240
Feb 2, 2026	75.27	78.13	72.81	72.81	72.81	-6.40%	14,248,930
Jan 30, 2026	71.71	79.57	70.58	77.79	77.79	6.56%	16,631,260
Jan 29, 2026	76.00	76.89	72.30	73.00	73.00	-3.95%	12,287,220
Jan 28, 2026	77.90	80.66	74.00	76.00	76.00	-0.91%	17,065,110
Jan 27, 2026	74.11	77.66	72.30	76.70	76.70	3.63%	12,875,202
Jan 26, 2026	71.88	74.96	71.62	74.01	74.01	2.27%	13,135,770
Jan 23, 2026	73.59	73.59	70.60	72.37	72.37	-0.56%	9,496,900
Jan 22, 2026	72.90	74.44	70.56	72.78	72.78	-0.14%	14,619,090
Jan 21, 2026	69.13	74.47	69.13	72.88	72.88	6.50%	16,342,170
Jan 20, 2026	68.86	70.41	66.26	68.43	68.43	-0.61%	12,336,030
Jan 19, 2026	66.35	69.88	65.76	68.85	68.85	2.91%	17,358,010
Jan 16, 2026	62.60	67.76	62.32	66.90	66.90	8.60%	23,863,820
Jan 15, 2026	60.94	61.95	60.31	61.60	61.60	1.08%	8,480,739
Jan 14, 2026	62.00	62.71	59.90	60.94	60.94	-1.07%	10,697,700
Jan 13, 2026	63.19	64.30	61.57	61.60	61.60	-2.52%	10,866,410
Jan 12, 2026	62.60	63.94	62.51	63.19	63.19	-1.17%	9,165,999
Jan 9, 2026	63.70	65.59	62.34	63.94	63.94	-0.54%	12,202,562
Jan 8, 2026	65.92	65.96	63.33	64.29	64.29	-2.47%	10,752,500
Jan 7, 2026	63.49	67.57	63.36	65.92	65.92	4.65%	16,861,950
Jan 6, 2026	65.78	65.78	61.80	62.99	62.99	-4.24%	16,475,770