SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	70.07	73.80	69.06	71.41	71.41	3.94%	21,932,280
Apr 9, 2026	67.80	70.16	66.96	68.70	68.70	2.54%	23,573,566
Apr 8, 2026	63.95	67.00	63.00	67.00	67.00	10.00%	22,125,900
Apr 7, 2026	63.30	63.70	60.07	60.91	60.91	-3.78%	15,655,960
Apr 3, 2026	63.62	65.75	62.50	63.30	63.30	-0.36%	14,073,520
Apr 2, 2026	64.50	65.85	63.24	63.53	63.53	-0.95%	17,183,090
Apr 1, 2026	63.57	65.17	63.08	64.14	64.14	3.90%	17,997,860
Mar 31, 2026	63.90	64.20	61.30	61.73	61.73	-3.47%	12,867,830
Mar 30, 2026	60.78	64.71	60.78	63.95	63.95	2.53%	17,081,292
Mar 27, 2026	60.98	63.05	60.08	62.37	62.37	0.40%	12,199,275
Mar 26, 2026	63.60	64.31	61.45	62.12	62.12	-2.22%	14,037,763
Mar 25, 2026	62.70	65.00	62.55	63.53	63.53	2.92%	20,290,129
Mar 24, 2026	59.59	62.00	59.16	61.73	61.73	7.06%	22,108,766
Mar 23, 2026	58.99	59.88	57.01	57.66	57.66	-4.20%	19,311,123
Mar 20, 2026	62.00	62.77	60.00	60.19	60.19	-1.59%	16,979,640
Mar 19, 2026	62.22	62.23	60.65	61.16	61.16	-3.67%	14,542,970
Mar 18, 2026	60.01	63.88	60.00	63.49	63.49	5.73%	25,538,297
Mar 17, 2026	62.01	62.80	59.85	60.05	60.05	-2.75%	15,591,760
Mar 16, 2026	61.81	62.20	58.16	61.75	61.75	-0.11%	26,928,944
Mar 13, 2026	62.78	64.10	60.60	61.82	61.82	-3.32%	23,599,770
Mar 12, 2026	64.40	65.75	63.10	63.94	63.94	-0.90%	19,279,140
Mar 11, 2026	67.60	69.58	64.03	64.52	64.52	-5.13%	35,386,110
Mar 10, 2026	69.01	70.15	67.09	68.01	68.01	-0.38%	23,857,910
Mar 9, 2026	65.29	69.31	64.11	68.27	68.27	0.84%	26,749,810
Mar 6, 2026	66.00	69.80	65.70	67.70	67.70	1.35%	28,909,570
Mar 5, 2026	66.19	68.74	65.74	66.80	66.80	3.41%	33,833,649
Mar 4, 2026	62.00	67.00	62.00	64.60	64.60	2.54%	29,793,259
Mar 3, 2026	66.70	66.80	62.56	63.00	63.00	-6.14%	31,655,600
Mar 2, 2026	68.24	70.00	66.51	67.12	67.12	-4.11%	37,958,580
Feb 27, 2026	73.40	76.94	69.16	70.00	70.00	-4.19%	56,501,210
Feb 26, 2026	66.20	73.06	65.66	73.06	73.06	10.00%	30,835,974
Feb 25, 2026	67.44	68.28	65.80	66.42	66.42	-1.51%	20,377,690
Feb 24, 2026	66.42	69.49	66.00	67.44	67.44	3.90%	24,224,440
Feb 13, 2026	67.29	67.44	64.48	64.91	64.91	-3.54%	27,864,630
Feb 12, 2026	62.50	67.29	61.23	67.29	67.29	10.00%	30,078,290
Feb 11, 2026	60.91	61.90	59.83	61.17	61.17	0.02%	20,889,040
Feb 10, 2026	58.61	62.30	57.50	61.16	61.16	6.96%	30,663,120
Feb 9, 2026	54.00	57.18	53.50	57.18	57.18	10.00%	22,660,180
Feb 6, 2026	52.00	54.16	51.39	51.98	51.98	-1.22%	13,022,270
Feb 5, 2026	54.05	54.70	50.98	52.62	52.62	-3.84%	17,118,260
Feb 4, 2026	54.18	55.99	53.20	54.72	54.72	2.95%	18,322,100
Feb 3, 2026	50.92	53.19	50.50	53.15	53.15	5.62%	15,470,900
Feb 2, 2026	51.92	52.98	50.23	50.32	50.32	-2.10%	16,858,784
Jan 30, 2026	52.21	53.49	50.11	51.40	51.40	-2.36%	20,911,935
Jan 29, 2026	53.00	56.22	52.60	52.64	52.64	-0.96%	23,970,715
Jan 28, 2026	54.16	54.16	51.99	53.15	53.15	-1.88%	15,869,900
Jan 27, 2026	51.98	54.50	51.48	54.17	54.17	2.25%	20,074,130
Jan 26, 2026	52.16	55.47	51.51	52.98	52.98	1.55%	26,589,120
Jan 23, 2026	51.62	53.92	50.89	52.17	52.17	1.09%	20,906,560
Jan 22, 2026	51.78	52.70	50.80	51.61	51.61	0.12%	16,587,670