SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.00	54.16	51.39	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
Jan 21, 2026	51.51	52.95	49.93	51.55	51.55	-0.87%	19,741,800
Jan 20, 2026	54.53	54.53	50.71	52.00	52.00	-4.64%	25,634,110
Jan 19, 2026	50.67	54.98	50.67	54.53	54.53	7.64%	28,582,164
Jan 16, 2026	51.00	51.29	48.84	50.66	50.66	4.58%	25,916,780
Jan 15, 2026	45.65	48.99	44.80	48.44	48.44	5.83%	26,668,700
Jan 14, 2026	43.88	47.09	43.88	45.77	45.77	4.57%	28,533,610
Jan 13, 2026	45.00	45.24	42.69	43.77	43.77	-4.24%	23,357,290
Jan 12, 2026	45.50	46.50	44.77	45.71	45.71	2.12%	24,967,130
Jan 9, 2026	44.78	45.99	43.10	44.76	44.76	1.96%	25,433,389
Jan 8, 2026	41.26	44.35	41.09	43.90	43.90	5.53%	25,388,237
Jan 7, 2026	39.99	42.80	39.99	41.60	41.60	1.79%	26,719,330
Jan 6, 2026	42.85	42.85	39.39	40.87	40.87	-5.55%	40,214,450
Jan 5, 2026	41.99	43.86	41.95	43.27	43.27	3.64%	19,153,981
Dec 31, 2025	42.68	42.77	41.16	41.75	41.75	-3.29%	17,600,720
Dec 30, 2025	42.48	43.60	41.72	43.17	43.17	0.65%	16,773,240
Dec 29, 2025	42.70	43.40	41.61	42.89	42.89	-0.39%	15,072,810
Dec 26, 2025	42.91	43.99	41.88	43.06	43.06	1.51%	17,204,560
Dec 25, 2025	41.99	43.08	41.61	42.42	42.42	1.02%	13,980,970
Dec 24, 2025	40.69	42.69	40.19	41.99	41.99	3.19%	14,222,918
Dec 23, 2025	40.69	41.48	40.21	40.69	40.69	-0.80%	9,593,181
Dec 22, 2025	40.93	41.88	39.89	41.02	41.02	1.56%	14,190,660
Dec 19, 2025	41.97	42.37	40.12	40.39	40.39	-3.00%	16,586,216
Dec 18, 2025	40.66	42.50	40.65	41.64	41.64	-2.05%	10,363,082
Dec 17, 2025	41.79	42.97	41.00	42.51	42.51	1.94%	14,101,430
Dec 16, 2025	43.02	44.00	40.81	41.70	41.70	-5.33%	20,916,900
Dec 15, 2025	44.18	45.36	43.32	44.05	44.05	-0.25%	19,544,800
Dec 12, 2025	41.50	45.05	41.50	44.16	44.16	5.82%	25,856,448
Dec 11, 2025	43.30	43.84	41.70	41.73	41.73	-0.50%	17,730,940
Dec 10, 2025	42.35	43.88	41.38	41.94	41.94	0.82%	20,740,170
Dec 9, 2025	41.63	42.02	41.04	41.60	41.60	-0.98%	13,689,920
Dec 8, 2025	41.00	42.33	40.91	42.01	42.01	2.71%	17,419,140
Dec 5, 2025	38.02	41.21	38.02	40.90	40.90	6.34%	27,903,250
Dec 4, 2025	36.87	38.86	36.60	38.46	38.46	4.28%	19,288,750
Dec 3, 2025	35.59	37.45	35.37	36.88	36.88	4.18%	18,384,865
Dec 2, 2025	35.89	35.89	35.00	35.40	35.40	-1.64%	9,878,676
Dec 1, 2025	37.03	37.78	35.70	35.99	35.99	-3.95%	17,831,497
Nov 28, 2025	36.71	37.62	36.35	37.47	37.47	3.08%	12,668,150
Nov 27, 2025	36.86	37.85	36.23	36.35	36.35	-1.14%	10,263,607