SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	36.50	37.29	35.30	36.77	36.77	0.03%	10,309,341
Nov 25, 2025	37.29	38.40	36.40	36.76	36.76	-0.38%	17,090,130
Nov 24, 2025	36.34	37.44	36.06	36.90	36.90	1.74%	14,767,320
Nov 21, 2025	35.51	37.90	35.51	36.27	36.27	0.17%	17,956,120
Nov 20, 2025	36.51	37.35	36.00	36.21	36.21	0.28%	14,512,300
Nov 19, 2025	37.01	37.60	36.05	36.11	36.11	-3.06%	14,824,040
Nov 18, 2025	37.95	38.59	37.11	37.25	37.25	-2.61%	10,370,220
Nov 17, 2025	37.39	38.59	36.95	38.25	38.25	2.33%	16,471,480
Nov 14, 2025	36.97	38.60	36.51	37.38	37.38	0.16%	17,209,960
Nov 13, 2025	37.37	38.30	36.90	37.32	37.32	0.57%	19,953,370
Nov 12, 2025	39.00	39.14	35.68	37.11	37.11	-6.29%	29,587,200
Nov 11, 2025	41.05	42.22	39.45	39.60	39.60	-3.01%	23,530,020
Nov 10, 2025	41.32	42.30	39.33	40.83	40.83	-0.58%	22,206,310
Nov 7, 2025	41.82	42.42	40.60	41.07	41.07	-1.79%	26,572,550
Nov 6, 2025	42.63	44.44	40.96	41.82	41.82	-0.97%	34,942,950
Nov 5, 2025	38.49	43.51	37.85	42.23	42.23	6.78%	35,258,890
Nov 4, 2025	39.14	40.49	38.10	39.55	39.55	1.07%	18,506,780
Nov 3, 2025	39.50	40.13	37.42	39.13	39.13	-2.00%	21,957,550
Oct 31, 2025	39.55	40.26	37.51	39.93	39.93	-2.70%	30,751,070
Oct 30, 2025	41.00	42.23	40.42	41.04	41.04	-1.23%	16,040,770
Oct 29, 2025	38.80	41.55	38.65	41.55	41.55	6.57%	21,099,330
Oct 28, 2025	39.05	39.80	38.44	38.99	38.99	0.13%	13,058,340
Oct 27, 2025	38.55	39.27	37.42	38.94	38.94	2.29%	18,374,110
Oct 24, 2025	35.80	38.35	35.78	38.07	38.07	5.60%	21,473,230
Oct 23, 2025	34.75	36.30	33.95	36.05	36.05	2.12%	17,283,840
Oct 22, 2025	35.80	36.39	35.15	35.30	35.30	-2.32%	13,007,850
Oct 21, 2025	34.50	36.48	34.22	36.14	36.14	5.46%	17,271,770
Oct 20, 2025	34.52	35.15	33.61	34.27	34.27	0.47%	16,900,120