SHA:603306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	101.69	104.28	99.00	102.30	-	0.60%	8,910,296
Apr 13, 2026	100.98	103.22	100.00	101.69	101.69	-0.11%	16,630,149
Apr 10, 2026	98.00	103.79	96.19	101.80	101.80	4.88%	28,239,900
Apr 9, 2026	89.20	97.06	88.25	97.06	97.06	10.00%	21,941,761
Apr 8, 2026	83.32	88.24	82.09	88.24	88.24	10.00%	15,363,400
Apr 7, 2026	83.00	83.60	79.91	80.22	80.22	-3.71%	9,105,279
Apr 3, 2026	84.48	86.28	83.20	83.31	83.31	0.68%	11,421,168
Apr 2, 2026	81.60	83.93	80.80	82.75	82.75	1.36%	9,880,435
Apr 1, 2026	78.90	82.78	78.55	81.64	81.64	7.99%	14,871,950
Mar 31, 2026	77.50	77.97	74.50	75.60	75.60	-3.06%	8,363,677
Mar 30, 2026	75.50	78.66	75.06	77.99	77.99	2.20%	6,659,900
Mar 27, 2026	74.89	77.50	74.00	76.31	76.31	0.33%	5,711,350
Mar 26, 2026	77.94	78.71	75.70	76.06	76.06	-2.41%	7,745,015
Mar 25, 2026	78.57	79.20	76.68	77.94	77.94	4.06%	10,330,010
Mar 24, 2026	74.61	74.99	71.58	74.90	74.90	4.06%	10,161,140
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