SHA:603306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	111.99	120.20	111.00	118.39	118.39	5.83%	20,994,800
May 25, 2026	109.10	113.50	107.50	111.87	111.87	3.66%	13,665,390
May 22, 2026	108.00	110.23	106.18	107.92	107.92	0.41%	12,193,018
May 21, 2026	113.39	115.00	107.01	107.48	107.48	-5.05%	16,281,889
May 20, 2026	111.06	116.97	111.06	113.20	113.20	1.93%	17,468,743
May 19, 2026	109.93	111.99	106.20	111.06	111.06	-0.41%	16,285,033
May 18, 2026	107.00	112.73	106.95	111.52	111.52	3.57%	17,982,550
May 15, 2026	109.45	112.46	105.01	107.68	107.68	-1.57%	17,758,240
May 14, 2026	109.88	112.76	103.00	109.40	109.40	0.64%	23,717,377
May 13, 2026	107.97	109.98	106.86	108.70	108.70	-0.56%	13,589,760
May 12, 2026	108.88	109.99	106.10	109.31	109.31	2.02%	19,675,900
May 11, 2026	107.52	109.52	105.60	107.15	107.15	-0.34%	17,394,320
May 8, 2026	108.78	109.97	106.10	107.52	107.52	-1.08%	18,600,038
May 7, 2026	99.41	108.69	98.00	108.69	108.69	10.00%	22,832,399
May 6, 2026	101.30	101.44	95.00	98.81	98.81	-2.60%	20,566,175
Apr 30, 2026	101.69	103.21	99.20	101.45	101.45	0.52%	18,986,308
Apr 29, 2026	90.00	101.45	90.00	100.93	100.93	9.43%	24,284,114
Apr 28, 2026	93.02	94.85	92.06	92.23	92.23	-1.67%	12,405,771
Apr 27, 2026	95.20	97.00	91.41	93.80	93.80	-2.84%	26,374,328
Apr 24, 2026	104.35	105.99	95.43	96.54	96.54	-8.92%	24,673,675
Apr 23, 2026	105.85	110.46	104.28	106.00	106.00	-1.30%	16,225,801
Apr 22, 2026	106.00	107.60	104.06	107.40	107.40	0.94%	15,565,383
Apr 21, 2026	106.00	107.80	104.50	106.40	106.40	0.02%	10,775,440
Apr 20, 2026	107.50	109.00	105.58	106.38	106.38	-1.75%	13,177,295
Apr 17, 2026	107.80	109.20	104.00	108.27	108.27	4.02%	14,627,196
Apr 16, 2026	102.16	105.58	100.50	104.09	104.09	1.53%	12,385,675
Apr 15, 2026	98.94	105.98	98.10	102.52	102.52	3.05%	18,236,134
Apr 14, 2026	101.69	104.28	98.60	99.49	99.49	-2.16%	18,987,600
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