SHA:603307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.58	41.66	40.70	40.88	40.88	-2.06%	873,900
Feb 26, 2026	41.76	42.18	41.56	41.74	41.74	-0.31%	536,400
Feb 25, 2026	42.00	42.37	41.81	41.87	41.87	-0.36%	647,800
Feb 24, 2026	42.00	42.23	41.56	42.02	42.02	1.23%	713,300
Feb 13, 2026	41.67	42.07	41.34	41.51	41.51	-0.12%	599,700
Feb 12, 2026	41.93	42.35	41.45	41.56	41.56	-1.49%	556,160
Feb 11, 2026	42.33	42.58	41.88	42.19	42.19	-0.26%	732,500
Feb 10, 2026	42.81	42.95	42.25	42.30	42.30	-0.82%	513,300
Feb 9, 2026	42.57	42.65	42.00	42.65	42.65	1.16%	696,700
Feb 6, 2026	41.67	42.47	41.51	42.16	42.16	0.12%	640,800
Feb 5, 2026	41.85	42.19	41.58	42.11	42.11	1.03%	593,000
Feb 4, 2026	41.90	42.00	41.31	41.68	41.68	0.22%	618,300
Feb 3, 2026	41.09	41.70	40.82	41.59	41.59	1.64%	552,600
Feb 2, 2026	40.76	41.82	40.60	40.92	40.92	0.79%	1,158,900
Jan 30, 2026	39.80	40.80	39.80	40.60	40.60	1.00%	709,100
Jan 29, 2026	40.28	41.15	39.96	40.20	40.20	-0.84%	833,100
Jan 28, 2026	41.10	41.28	40.42	40.54	40.54	-1.19%	695,000
Jan 27, 2026	42.03	42.04	40.36	41.03	41.03	-2.38%	999,900
Jan 26, 2026	43.10	43.10	41.81	42.03	42.03	-2.60%	859,300
Jan 23, 2026	41.90	43.15	41.86	43.15	43.15	2.74%	1,209,347
Jan 22, 2026	41.45	42.08	41.33	42.00	42.00	1.40%	823,000
Jan 21, 2026	41.12	41.47	40.97	41.42	41.42	0.27%	571,500
Jan 20, 2026	41.32	41.71	40.97	41.31	41.31	-0.36%	750,300
Jan 19, 2026	40.70	41.69	40.46	41.46	41.46	1.69%	1,326,366
Jan 16, 2026	40.90	40.97	40.66	40.77	40.77	-0.10%	839,947
Jan 15, 2026	40.80	41.00	40.56	40.81	40.81	0.10%	941,547
Jan 14, 2026	40.30	40.88	40.30	40.77	40.77	0.54%	1,285,966
Jan 13, 2026	41.00	41.20	40.50	40.55	40.55	-2.50%	2,091,713
Jan 12, 2026	42.52	45.60	40.40	41.59	41.59	-2.26%	4,756,900
Jan 9, 2026	40.41	42.69	40.30	42.55	42.55	5.30%	2,168,800
Jan 8, 2026	39.80	40.62	39.51	40.41	40.41	2.28%	1,140,065
Jan 7, 2026	39.82	40.40	39.39	39.51	39.51	-0.48%	1,290,600
Jan 6, 2026	40.30	40.30	39.50	39.70	39.70	-0.85%	574,065
Jan 5, 2026	39.31	40.66	39.03	40.04	40.04	1.86%	1,314,600
Dec 31, 2025	38.99	39.38	38.62	39.31	39.31	0.82%	473,147
Dec 30, 2025	39.34	39.43	38.80	38.99	38.99	-0.76%	587,600
Dec 29, 2025	39.11	39.48	38.91	39.29	39.29	0.72%	646,900
Dec 26, 2025	40.05	40.05	38.87	39.01	39.01	-2.30%	851,100
Dec 25, 2025	39.61	40.05	39.38	39.93	39.93	0.81%	424,600
Dec 24, 2025	39.20	39.77	38.99	39.61	39.61	1.25%	639,500
Dec 23, 2025	39.35	39.50	38.89	39.12	39.12	-0.56%	443,500
Dec 22, 2025	39.22	39.57	38.92	39.34	39.34	0.90%	928,800
Dec 19, 2025	38.46	39.02	38.10	38.99	38.99	1.35%	565,200
Dec 18, 2025	38.19	38.82	38.00	38.47	38.47	0.37%	1,059,700
Dec 17, 2025	38.49	38.55	37.50	38.33	38.33	-0.05%	951,200
Dec 16, 2025	39.56	39.56	38.15	38.35	38.35	-2.57%	569,100
Dec 15, 2025	39.00	39.63	38.65	39.36	39.36	0.64%	525,700
Dec 12, 2025	39.75	40.37	39.08	39.11	39.11	-0.58%	554,400
Dec 11, 2025	40.34	40.37	39.34	39.34	39.34	-2.65%	622,900
Dec 10, 2025	40.89	41.09	40.25	40.41	40.41	-1.17%	399,600