SHA:603307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	39.53	39.95	39.26	39.84	39.84	0.76%	243,500
Apr 15, 2026	39.90	39.95	39.51	39.54	39.54	-	461,000
Apr 14, 2026	39.50	39.62	39.00	39.54	39.54	0.89%	374,100
Apr 13, 2026	39.35	39.62	38.58	39.19	39.19	-0.66%	332,100
Apr 10, 2026	39.35	39.86	39.30	39.45	39.45	0.46%	385,200
Apr 9, 2026	39.38	39.48	39.00	39.27	39.27	-0.15%	415,800
Apr 8, 2026	38.70	39.49	38.68	39.33	39.33	3.83%	512,600
Apr 7, 2026	36.94	38.19	36.35	37.88	37.88	2.54%	446,878
Apr 3, 2026	37.85	38.11	36.62	36.94	36.94	-3.15%	548,700
Apr 2, 2026	38.78	38.96	37.85	38.14	38.14	-1.65%	405,600
Apr 1, 2026	38.61	39.00	38.30	38.78	38.78	2.32%	471,100
Mar 31, 2026	38.44	38.70	37.86	37.90	37.90	-0.79%	463,100
Mar 30, 2026	37.16	38.35	37.16	38.20	38.20	0.92%	429,800
Mar 27, 2026	37.05	38.30	37.05	37.85	37.85	0.48%	579,100
Mar 26, 2026	38.21	38.68	37.30	37.67	37.67	-1.44%	463,900
Mar 25, 2026	37.37	38.28	37.37	38.22	38.22	2.30%	570,400
Mar 24, 2026	36.50	37.36	35.71	37.36	37.36	4.77%	716,192
Mar 23, 2026	37.50	37.50	35.46	35.66	35.66	-6.33%	940,470
Mar 20, 2026	38.88	39.42	38.00	38.07	38.07	-2.13%	633,000
Mar 19, 2026	39.70	40.20	38.81	38.90	38.90	-3.26%	568,600
Mar 18, 2026	39.28	40.32	39.03	40.21	40.21	2.37%	575,200
Mar 17, 2026	40.40	40.66	39.22	39.28	39.28	-2.29%	508,400
Mar 16, 2026	39.67	40.52	39.66	40.20	40.20	0.68%	555,200
Mar 13, 2026	39.71	40.75	39.71	39.93	39.93	-0.35%	519,500
Mar 12, 2026	40.00	40.50	39.98	40.07	40.07	-0.47%	333,868
Mar 11, 2026	40.88	40.89	40.15	40.26	40.26	-1.08%	460,000
Mar 10, 2026	39.95	40.76	39.80	40.70	40.70	2.44%	628,200
Mar 9, 2026	39.50	39.92	38.95	39.73	39.73	-0.48%	633,900
Mar 6, 2026	38.62	40.14	38.22	39.92	39.92	2.75%	658,400
Mar 5, 2026	39.25	39.57	38.30	38.85	38.85	0.08%	727,500
Mar 4, 2026	38.89	39.18	38.50	38.82	38.82	-0.56%	543,400
Mar 3, 2026	39.53	40.17	38.90	39.04	39.04	-1.29%	785,400
Mar 2, 2026	40.06	40.75	39.20	39.55	39.55	-3.25%	1,089,900
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