SHA:603306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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