SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	32.96	34.19	32.50	33.56	33.56	1.73%	16,261,215
Sep 24, 2025	31.80	33.10	31.28	32.99	32.99	1.92%	17,934,440
Sep 23, 2025	31.64	33.33	31.26	32.37	32.37	2.63%	24,342,761
Sep 22, 2025	31.31	31.70	30.51	31.54	31.54	1.74%	14,250,263
Sep 19, 2025	30.98	31.40	30.38	31.00	31.00	-3.06%	17,949,730
Sep 18, 2025	32.53	33.10	31.30	31.98	31.98	-1.30%	28,525,444
Sep 17, 2025	31.37	32.44	31.06	32.40	32.40	4.48%	27,731,723
Sep 16, 2025	30.90	31.01	29.71	31.01	31.01	1.11%	18,840,051
Sep 15, 2025	31.60	32.04	30.65	30.67	30.67	-2.39%	15,320,754
Sep 12, 2025	32.35	32.64	31.39	31.42	31.42	-2.30%	24,882,571
Sep 11, 2025	29.47	32.16	29.25	32.16	32.16	9.99%	24,590,704
Sep 10, 2025	30.10	30.70	29.07	29.24	29.24	-1.25%	16,493,727
Sep 9, 2025	30.84	31.31	29.42	29.61	29.61	-2.92%	14,388,970
Sep 8, 2025	30.60	30.69	29.50	30.50	30.50	-1.23%	19,479,407
Sep 5, 2025	28.27	31.10	28.27	30.88	30.88	9.23%	26,745,095
Sep 4, 2025	29.09	29.69	27.81	28.27	28.27	-2.35%	15,706,955
Sep 3, 2025	29.70	30.40	28.86	28.95	28.95	-3.92%	17,473,784
Sep 2, 2025	28.78	31.01	28.35	30.13	30.13	6.88%	32,558,693
Sep 1, 2025	27.83	28.52	27.33	28.19	28.19	1.77%	10,222,412
Aug 29, 2025	27.30	28.13	26.82	27.70	27.70	1.21%	11,232,416
Aug 28, 2025	27.78	27.94	26.40	27.37	27.37	-1.48%	18,522,668
Aug 27, 2025	28.42	29.12	27.76	27.78	27.78	-1.66%	11,683,541
Aug 26, 2025	28.60	28.88	28.11	28.25	28.25	-1.40%	8,057,182
Aug 25, 2025	28.65	28.82	28.00	28.65	28.65	0.35%	13,879,140
Aug 22, 2025	28.02	28.68	27.83	28.55	28.55	2.11%	10,549,620
Aug 21, 2025	28.28	28.46	27.80	27.96	27.96	-1.51%	8,133,722
Aug 20, 2025	28.00	28.46	27.30	28.39	28.39	-0.04%	13,175,020
Aug 19, 2025	28.75	28.85	28.04	28.40	28.40	-2.10%	11,583,000
Aug 18, 2025	28.44	29.15	27.74	29.01	29.01	2.26%	17,009,974
Aug 15, 2025	26.58	28.50	26.56	28.37	28.37	6.33%	22,242,879
Aug 14, 2025	27.58	27.58	26.55	26.68	26.68	-3.23%	11,483,580
Aug 13, 2025	27.30	28.11	27.14	27.57	27.57	0.25%	13,373,820
Aug 12, 2025	27.30	27.55	26.81	27.50	27.50	2.61%	16,602,237
Aug 11, 2025	26.73	27.14	26.42	26.80	26.80	-0.70%	9,527,620
Aug 8, 2025	26.88	27.47	26.75	26.99	26.99	-0.33%	7,000,830
Aug 7, 2025	27.55	27.76	26.68	27.08	27.08	-1.71%	9,716,926
Aug 6, 2025	26.59	27.76	26.27	27.55	27.55	3.61%	13,127,609
Aug 5, 2025	26.98	27.00	26.41	26.59	26.59	-0.26%	6,530,817
Aug 4, 2025	25.60	26.77	25.59	26.66	26.66	3.25%	11,243,142
Aug 1, 2025	26.25	26.47	25.60	25.82	25.82	-1.45%	10,925,959
Jul 31, 2025	26.27	26.75	26.05	26.20	26.20	-0.46%	11,692,620
Jul 30, 2025	27.60	27.60	26.14	26.32	26.32	-4.60%	17,771,217
Jul 29, 2025	27.10	27.77	26.95	27.59	27.59	1.51%	10,544,886
Jul 28, 2025	27.12	27.54	26.94	27.18	27.18	-0.55%	9,654,302
Jul 25, 2025	27.27	27.55	26.82	27.33	27.33	0.63%	9,898,195
Jul 24, 2025	27.20	28.03	27.05	27.16	27.16	1.42%	16,189,542
Jul 23, 2025	27.16	27.34	26.22	26.78	26.78	-1.90%	18,954,491
Jul 22, 2025	28.16	28.41	27.18	27.30	27.30	-4.11%	19,122,667
Jul 21, 2025	28.39	28.78	27.24	28.47	28.47	-0.25%	18,611,690
Jul 18, 2025	28.14	29.50	27.51	28.54	28.54	3.44%	32,760,979