SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	33.50	33.67	32.28	32.48	32.48	-3.56%	16,253,982
Oct 21, 2026	33.06	34.31	33.06	33.68	33.68	2.81%	19,649,961
Oct 20, 2026	32.70	33.20	32.30	32.76	32.76	0.12%	16,801,370
Oct 19, 2026	32.20	33.12	31.13	32.72	32.72	0.62%	15,107,965
Oct 16, 2026	32.50	33.43	32.21	32.52	32.52	1.78%	16,992,140
Oct 15, 2026	32.27	32.70	31.59	31.95	31.95	-4.77%	24,123,910
Oct 14, 2026	33.86	34.36	33.47	33.55	33.55	-1.00%	16,620,824
Oct 13, 2026	33.04	34.55	32.50	33.89	33.89	1.04%	20,650,022
Oct 12, 2026	34.10	34.48	33.41	33.54	33.54	-2.16%	17,003,310
Oct 9, 2026	35.86	36.02	33.11	34.28	34.28	-4.96%	25,290,257
Oct 8, 2026	36.00	37.55	35.50	36.07	36.07	1.21%	29,257,750
Sep 30, 2026	36.98	37.03	35.58	35.64	35.64	-3.13%	16,079,911
Sep 29, 2026	36.00	36.80	35.98	36.79	36.79	0.63%	17,760,739
Sep 28, 2026	39.11	39.16	36.21	36.56	36.56	-6.14%	23,364,817
Sep 24, 2026	39.80	40.08	38.77	38.95	38.95	-2.99%	22,576,416
Sep 23, 2026	41.03	41.11	39.80	40.15	40.15	-2.14%	21,529,032
Sep 22, 2026	42.08	42.62	40.94	41.03	41.03	-2.24%	21,531,898
Sep 21, 2026	43.50	43.56	41.77	41.97	41.97	-3.32%	24,434,393
Sep 18, 2026	42.54	43.62	41.63	43.41	43.41	4.60%	28,672,905
Sep 17, 2026	41.00	43.30	40.91	41.50	41.50	0.75%	24,522,181
Sep 16, 2026	41.47	42.33	39.80	41.19	41.19	-0.68%	28,977,770
Sep 15, 2026	41.20	43.03	41.00	41.47	41.47	-0.26%	22,911,108
Sep 14, 2026	42.49	42.98	40.80	41.58	41.58	-4.11%	32,615,699
Sep 11, 2026	43.99	44.47	41.50	43.36	43.36	-2.69%	27,894,415
Sep 10, 2026	46.00	46.18	44.10	44.56	44.56	-3.76%	37,961,534
Sep 9, 2026	42.47	46.30	42.08	46.30	46.30	10.00%	31,570,807
Sep 8, 2026	42.54	43.39	42.00	42.09	42.09	-1.03%	17,588,218
Sep 7, 2026	44.70	45.00	42.08	42.53	42.53	-2.94%	24,961,039
Sep 4, 2026	43.80	46.11	43.46	43.82	43.82	1.48%	26,640,486
Sep 3, 2026	42.45	44.10	41.75	43.18	43.18	1.84%	18,811,076
Sep 2, 2026	43.92	44.62	42.36	42.40	42.40	-6.19%	31,190,290
Sep 1, 2026	44.88	47.60	44.33	45.20	45.20	2.08%	35,128,712
Aug 31, 2026	45.32	45.99	42.02	44.28	44.28	0.66%	30,422,033
Aug 28, 2026	44.86	45.34	43.76	43.99	43.99	-2.35%	13,187,716
Aug 27, 2026	44.35	45.14	43.34	45.05	45.05	2.50%	13,254,144
Aug 26, 2026	43.40	44.38	42.80	43.95	43.95	1.17%	10,586,548
Aug 25, 2026	42.49	44.50	41.19	43.44	43.44	1.97%	23,799,559
Aug 24, 2026	44.38	44.45	41.40	42.60	42.60	-3.79%	19,988,119
Aug 21, 2026	44.50	45.36	43.66	44.28	44.28	-0.63%	21,107,603
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%	18,281,854
Aug 18, 2026	51.20	51.20	48.84	50.02	50.02	-2.59%	17,493,909
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