SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.50	45.36	43.66	44.28	44.28	-0.63%	21,107,600
Aug 20, 2026	46.93	46.93	44.00	44.56	44.56	-3.86%	20,600,300
Aug 19, 2026	49.32	49.50	46.00	46.35	46.35	-7.34%	18,281,850
Aug 18, 2026	51.20	51.20	48.84	50.02	50.02	-2.59%	17,493,900
Aug 17, 2026	49.20	51.82	48.60	51.35	51.35	4.84%	21,717,236
Aug 14, 2026	48.94	49.28	47.80	48.98	48.98	1.20%	10,991,483
Aug 13, 2026	48.74	50.70	48.40	48.40	48.40	-	19,060,993
Aug 12, 2026	47.68	48.77	47.19	48.40	48.40	1.60%	9,597,300
Aug 11, 2026	47.39	48.15	47.00	47.64	47.64	-1.53%	10,208,311
Aug 10, 2026	49.08	49.60	47.39	48.38	48.38	-0.29%	11,428,424
Aug 7, 2026	48.01	49.07	47.05	48.52	48.52	0.94%	17,138,172
Aug 6, 2026	47.01	48.75	46.50	48.07	48.07	0.80%	19,059,917
Aug 5, 2026	45.60	48.27	45.26	47.69	47.69	4.88%	20,277,081
Aug 4, 2026	43.85	45.58	42.64	45.47	45.47	5.21%	22,546,398
Aug 3, 2026	43.24	43.77	42.80	43.22	43.22	0.86%	13,338,125
Jul 31, 2026	43.98	44.68	42.85	42.85	42.85	3.28%	24,370,624
Jul 30, 2026	43.37	44.09	40.82	41.49	41.49	-5.49%	18,555,113
Jul 29, 2026	43.66	44.28	41.50	43.90	43.90	2.09%	16,953,357
Jul 28, 2026	46.03	46.33	42.70	43.00	43.00	-8.55%	19,291,420
Jul 27, 2026	43.90	47.17	43.90	47.02	47.02	6.62%	20,111,760
Jul 24, 2026	43.95	45.49	43.40	44.10	44.10	-2.67%	15,307,440
Jul 23, 2026	46.94	47.91	44.76	45.31	45.31	3.99%	23,831,380
Jul 22, 2026	46.69	46.69	43.10	43.57	43.57	-6.52%	18,481,200
Jul 21, 2026	44.55	47.11	41.81	46.61	46.61	6.17%	24,435,250
Jul 20, 2026	45.23	46.72	42.81	43.90	43.90	-0.99%	26,481,250
Jul 17, 2026	47.99	48.02	43.59	44.34	44.34	-6.59%	22,094,980
Jul 16, 2026	49.88	50.45	47.01	47.47	47.47	-5.91%	16,386,024
Jul 15, 2026	53.56	53.98	50.13	50.45	50.45	-5.81%	17,201,580
Jul 14, 2026	50.27	53.56	48.55	53.56	53.56	6.97%	27,517,601
Jul 13, 2026	53.42	53.73	49.74	50.07	50.07	-7.19%	24,491,640
Jul 10, 2026	54.02	56.43	53.70	53.95	53.95	-1.12%	23,402,480
Jul 9, 2026	55.70	57.48	52.69	54.72	54.56	-1.28%	28,084,545
Jul 8, 2026	57.67	59.86	55.32	55.43	55.27	-2.26%	24,124,060
Jul 7, 2026	63.50	63.95	56.44	56.71	56.54	-9.57%	26,910,802
Jul 6, 2026	61.00	65.50	61.00	62.71	62.53	3.18%	25,854,407
Jul 3, 2026	59.27	62.79	58.80	60.78	60.60	3.19%	20,527,236
Jul 2, 2026	60.00	62.20	58.50	58.90	58.73	-3.95%	18,066,935
Jul 1, 2026	61.60	64.64	60.45	61.32	61.14	1.52%	23,294,977
Jun 30, 2026	59.58	61.18	58.58	60.40	60.22	1.39%	19,599,641
Jun 29, 2026	60.71	63.19	58.00	59.57	59.40	-1.86%	19,281,420
Jun 26, 2026	64.50	64.70	60.10	60.70	60.52	-6.21%	20,824,703
Jun 25, 2026	66.15	67.47	63.88	64.72	64.53	-2.63%	20,457,559
Jun 24, 2026	65.65	67.45	61.87	66.47	66.28	0.47%	27,809,131
Jun 23, 2026	69.28	69.40	65.73	66.16	65.97	-4.48%	20,102,054
Jun 22, 2026	70.10	71.30	67.50	69.26	69.06	1.58%	32,257,214
Jun 18, 2026	66.00	70.37	65.68	68.18	67.98	6.58%	45,136,050
Jun 17, 2026	61.69	64.87	61.25	63.97	63.78	4.30%	26,059,390
Jun 16, 2026	61.65	62.88	60.60	61.33	61.15	-0.41%	19,537,060
Jun 15, 2026	59.82	61.69	59.71	61.58	61.40	2.38%	28,978,390
Jun 12, 2026	59.47	63.13	58.58	60.15	59.97	4.81%	39,792,640