SHA:603306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	65.00	67.88	63.80	65.78	65.78	4.40%	14,882,470
Dec 31, 2025	62.17	63.70	61.21	63.01	63.01	1.81%	10,635,420
Dec 30, 2025	58.88	62.50	58.88	61.89	61.89	4.23%	12,232,798
Dec 29, 2025	59.15	59.94	58.41	59.38	59.38	-0.10%	8,971,605
Dec 26, 2025	61.03	61.34	58.95	59.44	59.44	-3.48%	12,877,340
Dec 25, 2025	62.97	63.40	61.15	61.58	61.58	-2.41%	10,520,380
Dec 24, 2025	61.80	63.72	61.12	63.10	63.10	2.15%	15,745,351
Dec 23, 2025	61.51	62.17	60.61	61.77	61.77	0.44%	10,388,800
Dec 22, 2025	60.60	61.95	59.84	61.50	61.50	3.19%	11,727,070
Dec 19, 2025	61.00	61.49	59.00	59.60	59.60	-1.00%	10,391,870
Dec 18, 2025	62.33	63.35	59.94	60.20	60.20	-4.64%	17,102,560
Dec 17, 2025	60.42	63.80	57.77	63.13	63.13	5.57%	21,175,762
Dec 16, 2025	62.00	63.00	58.88	59.80	59.80	-2.76%	17,464,620
Dec 15, 2025	61.20	63.39	60.88	61.50	61.50	0.11%	22,792,240
Dec 12, 2025	57.10	61.87	56.33	61.43	61.43	6.50%	28,209,310
Dec 11, 2025	52.80	58.36	52.44	57.68	57.68	8.26%	28,569,310
Dec 10, 2025	50.66	53.80	50.66	53.28	53.28	4.90%	13,588,900
Dec 9, 2025	50.15	51.32	50.00	50.79	50.79	0.89%	9,203,200
Dec 8, 2025	47.63	51.08	47.63	50.34	50.34	5.31%	14,496,910
Dec 5, 2025	46.61	47.99	46.60	47.80	47.80	1.53%	4,545,600
Dec 4, 2025	46.74	47.68	46.12	47.08	47.08	0.47%	3,740,315
Dec 3, 2025	47.25	48.67	46.60	46.86	46.86	-1.12%	4,796,540
Dec 2, 2025	46.80	47.60	46.50	47.39	47.39	0.38%	4,997,410
Dec 1, 2025	46.02	47.39	45.67	47.21	47.21	2.56%	6,408,006
Nov 28, 2025	47.00	47.00	45.68	46.03	46.03	-0.80%	4,517,262
Nov 27, 2025	47.00	48.44	46.25	46.40	46.40	-1.21%	7,047,586