SHA:603306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,416,810
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%	10,191,990
Jul 15, 2026	84.84	86.35	80.00	80.25	80.25	-6.14%	11,131,380
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%	12,272,633
Jun 17, 2026	104.16	109.27	104.16	107.96	107.96	1.56%	11,054,336
Jun 16, 2026	107.00	108.28	103.95	106.30	106.30	1.28%	9,914,536
Jun 15, 2026	101.48	107.97	99.01	105.04	104.96	4.02%	14,103,407
Jun 12, 2026	105.98	108.09	99.00	100.98	100.90	-1.67%	14,618,810
Jun 11, 2026	98.75	103.34	97.33	102.70	102.62	3.42%	13,724,440
Jun 10, 2026	96.00	102.50	95.09	99.30	99.22	0.33%	13,336,610
Jun 9, 2026	93.58	99.50	91.57	98.97	98.89	8.25%	16,149,429
Jun 8, 2026	89.86	95.20	89.86	91.43	91.36	-7.60%	14,631,160
Jun 5, 2026	101.99	104.11	98.20	98.95	98.87	-4.52%	14,037,430
Jun 4, 2026	105.00	106.35	102.80	103.63	103.55	-3.13%	13,749,630
Jun 3, 2026	105.00	111.99	105.00	106.98	106.90	5.08%	22,335,020
Jun 2, 2026	103.84	104.50	100.00	101.81	101.73	-0.57%	13,206,910
Jun 1, 2026	109.00	112.70	102.20	102.39	102.31	-6.48%	17,175,210
May 29, 2026	116.78	120.03	107.08	109.48	109.40	-6.24%	18,501,080
May 28, 2026	114.88	118.98	111.91	116.76	116.67	2.03%	13,784,680
May 27, 2026	118.00	118.88	113.91	114.44	114.35	-3.34%	14,399,500
May 26, 2026	111.99	120.20	111.00	118.39	118.30	5.83%	20,994,800
May 25, 2026	109.10	113.50	107.50	111.87	111.78	3.66%	13,665,390
May 22, 2026	108.00	110.23	106.18	107.92	107.84	0.41%	12,193,010