SHA:603306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	73.00	75.50	70.96	74.18	-	1.51%	12,058,971
Aug 25, 2026	72.02	74.39	70.57	73.08	73.08	0.14%	10,414,011
Aug 24, 2026	74.18	75.14	70.96	72.98	72.98	-1.72%	9,040,825
Aug 21, 2026	74.20	75.65	72.24	74.26	74.26	-0.03%	10,508,753
Aug 20, 2026	71.98	75.16	70.66	74.28	74.28	5.95%	15,731,507
Aug 19, 2026	74.00	75.50	69.57	70.11	70.11	-9.18%	14,556,591
Aug 18, 2026	76.80	78.61	75.02	77.20	77.20	0.78%	12,796,444
Aug 17, 2026	73.37	76.86	72.50	76.60	76.60	4.93%	12,600,874
Aug 14, 2026	72.16	74.00	70.87	73.00	73.00	1.39%	11,453,882
Aug 13, 2026	72.88	77.14	72.00	72.00	72.00	0.63%	21,290,432
Aug 12, 2026	70.81	72.95	70.50	71.55	71.55	1.06%	13,871,533
Aug 11, 2026	74.00	76.00	70.50	70.80	70.80	-9.23%	21,812,661
Aug 10, 2026	77.95	79.50	73.36	78.00	78.00	6.81%	26,428,434
Aug 7, 2026	67.67	74.25	66.29	73.03	73.03	8.19%	22,132,476
Aug 6, 2026	67.20	68.98	65.55	67.50	67.50	0.06%	17,800,896
Aug 5, 2026	61.38	67.46	61.38	67.46	67.46	10.00%	15,219,396
Aug 4, 2026	57.00	61.33	55.78	61.33	61.33	10.01%	12,429,060
Aug 3, 2026	58.18	58.49	54.83	55.75	55.75	-3.68%	13,931,998
Jul 31, 2026	58.70	60.49	57.80	57.88	57.88	5.26%	17,568,785
Jul 30, 2026	61.18	61.20	54.99	54.99	54.99	-10.00%	16,244,753
Jul 29, 2026	62.00	62.33	58.05	61.10	61.10	-0.67%	15,426,317
Jul 28, 2026	65.51	66.96	60.92	61.51	61.51	-8.60%	12,118,160
Jul 27, 2026	67.26	68.15	64.61	67.30	67.30	0.06%	10,503,484
Jul 24, 2026	66.00	68.77	65.88	67.26	67.26	-0.58%	9,922,573
Jul 23, 2026	70.86	72.66	67.02	67.65	67.65	-3.59%	10,489,601
Jul 22, 2026	71.00	73.20	69.08	70.17	70.17	-0.68%	14,756,594
Jul 21, 2026	63.89	70.65	58.59	70.65	70.65	10.00%	23,367,030
Jul 20, 2026	72.80	73.39	64.23	64.23	64.23	-10.00%	17,416,814
Jul 17, 2026	79.22	79.22	71.37	71.37	71.37	-10.00%	14,940,110
Jul 16, 2026	79.49	80.95	76.65	79.30	79.30	-1.18%	10,191,999
Jul 15, 2026	84.84	86.35	80.00	80.25	80.25	-6.14%	11,131,382
Jul 14, 2026	83.53	85.58	80.60	85.50	85.50	2.36%	12,408,493
Jul 13, 2026	89.50	90.32	83.06	83.53	83.53	-6.63%	12,322,533
Jul 10, 2026	97.66	100.00	89.30	89.46	89.46	-7.08%	13,667,016
Jul 9, 2026	93.00	96.99	88.80	96.28	96.28	4.94%	10,830,033
Jul 8, 2026	95.60	97.52	89.50	91.75	91.75	-4.21%	9,931,621
Jul 7, 2026	92.77	97.30	92.20	95.78	95.78	3.89%	10,869,365
Jul 6, 2026	96.50	96.97	91.03	92.19	92.19	-2.93%	10,216,792
Jul 3, 2026	100.20	100.82	94.50	94.97	94.97	-5.22%	15,383,018
Jul 2, 2026	99.00	104.58	97.00	100.20	100.20	-2.25%	13,729,443
Jul 1, 2026	101.76	109.88	100.40	102.51	102.51	-1.14%	21,520,395
Jun 30, 2026	107.01	111.00	98.89	103.69	103.69	-4.03%	20,923,622
Jun 29, 2026	109.00	116.48	103.40	108.04	108.04	1.16%	21,295,836
Jun 26, 2026	112.90	113.78	106.68	106.80	106.80	-6.59%	12,670,542
Jun 25, 2026	118.00	118.18	113.01	114.33	114.33	-1.54%	13,033,973
Jun 24, 2026	109.52	117.44	107.00	116.12	116.12	6.64%	18,981,792
Jun 23, 2026	111.00	115.20	106.50	108.89	108.89	-1.19%	13,757,483
Jun 22, 2026	112.00	118.26	108.00	110.20	110.20	-1.17%	17,477,271
Jun 18, 2026	106.40	111.86	106.40	111.50	111.50	3.28%	12,272,630
Jun 17, 2026	104.16	109.27	104.16	107.96	107.96	1.56%	11,054,330