SHA:603306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	51.20	55.43	51.11	53.80	53.80	5.26%	23,158,721
Aug 21, 2025	53.20	53.34	50.80	51.11	51.11	-4.20%	12,558,043
Aug 20, 2025	52.60	53.59	51.39	53.35	53.35	0.24%	11,393,352
Aug 19, 2025	51.95	54.23	51.67	53.22	53.22	1.91%	18,343,098
Aug 18, 2025	53.13	53.28	51.00	52.22	52.22	-0.36%	18,151,911
Aug 15, 2025	49.88	53.00	49.51	52.41	52.41	5.54%	23,774,704
Aug 14, 2025	50.36	51.86	48.40	49.66	49.66	-2.63%	26,647,781
Aug 13, 2025	49.24	51.59	48.51	51.00	51.00	8.74%	34,829,030
Aug 12, 2025	43.27	47.50	42.85	46.90	46.90	8.39%	19,518,588
Aug 11, 2025	43.17	43.50	42.93	43.27	43.27	1.22%	5,125,139
Aug 8, 2025	43.88	44.04	42.74	42.75	42.75	-3.08%	7,249,095
Aug 7, 2025	44.99	45.20	43.94	44.11	44.11	-1.96%	5,750,578
Aug 6, 2025	44.70	45.28	43.93	44.99	44.99	0.67%	5,508,878
Aug 5, 2025	43.99	44.92	43.80	44.69	44.69	1.94%	6,614,925
Aug 4, 2025	43.90	44.35	43.50	43.84	43.84	-0.59%	5,740,681
Aug 1, 2025	44.66	45.24	43.88	44.10	44.10	-2.22%	6,152,700
Jul 31, 2025	45.59	46.91	44.89	45.10	45.10	0.45%	10,491,481
Jul 30, 2025	47.30	47.68	44.86	44.90	44.90	-5.07%	13,554,930
Jul 29, 2025	46.35	47.96	46.03	47.30	47.30	1.98%	11,733,771
Jul 28, 2025	45.50	46.99	44.74	46.38	46.38	2.45%	10,446,720
Jul 25, 2025	44.68	46.07	44.50	45.27	45.27	1.32%	7,311,245
Jul 24, 2025	44.46	45.32	44.46	44.68	44.68	-0.25%	5,966,843
Jul 23, 2025	43.30	45.50	43.30	44.79	44.79	2.49%	10,932,184
Jul 22, 2025	42.90	44.48	42.71	43.70	43.70	1.94%	9,162,130
Jul 21, 2025	43.62	44.00	42.46	42.87	42.87	-2.12%	6,187,900
Jul 18, 2025	44.39	44.56	43.27	43.80	43.80	-1.33%	7,541,200
Jul 17, 2025	42.19	44.98	41.62	44.39	44.39	5.26%	13,470,294
Jul 16, 2025	42.17	43.25	41.90	42.17	42.17	-	6,919,600
Jul 15, 2025	40.82	42.50	40.80	42.17	42.17	3.26%	7,676,703
Jul 14, 2025	40.50	41.17	40.39	40.84	40.84	0.86%	4,251,900
Jul 11, 2025	40.96	41.10	40.36	40.49	40.49	-1.08%	5,880,760
Jul 10, 2025	41.24	41.32	40.36	40.93	40.93	-0.34%	4,546,748
Jul 9, 2025	42.48	42.50	40.90	41.07	41.07	-3.32%	5,498,558
Jul 8, 2025	41.57	43.00	41.47	42.48	42.48	2.19%	5,457,942
Jul 7, 2025	41.30	41.76	40.78	41.57	41.57	0.58%	3,840,530
Jul 4, 2025	41.87	41.88	40.72	41.33	41.33	-1.62%	5,912,800
Jul 3, 2025	41.64	42.85	41.53	42.01	42.01	1.55%	6,587,350
Jul 2, 2025	43.60	43.64	41.31	41.37	41.37	-5.29%	9,234,527
Jul 1, 2025	43.50	43.70	42.81	43.68	43.68	0.41%	4,651,656
Jun 30, 2025	43.36	43.93	43.00	43.50	43.50	0.35%	6,401,990
Jun 27, 2025	43.55	44.50	42.60	43.35	43.35	-0.46%	8,828,995
Jun 26, 2025	43.80	44.68	43.30	43.55	43.55	-1.25%	8,518,033
Jun 25, 2025	43.03	44.18	42.43	44.10	44.10	3.28%	10,466,395
Jun 24, 2025	42.88	43.61	42.42	42.70	42.70	-0.65%	8,011,053
Jun 23, 2025	43.00	45.15	42.62	42.98	42.98	-1.98%	12,403,323
Jun 20, 2025	44.34	44.44	42.81	43.85	43.75	1.13%	8,675,695
Jun 19, 2025	43.50	44.40	42.51	43.36	43.27	0.95%	17,080,300
Jun 18, 2025	40.22	43.10	39.52	42.95	42.86	8.57%	19,819,134
Jun 17, 2025	40.61	40.83	39.20	39.56	39.47	-2.78%	6,641,485
Jun 16, 2025	39.60	41.28	39.44	40.69	40.60	2.49%	7,456,959