SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	54.02	55.01	54.02	54.45	-	-0.20%	1,724,800
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
Jun 11, 2026	57.11	58.66	56.00	57.39	57.22	-0.21%	30,803,330
Jun 10, 2026	60.02	60.28	56.60	57.51	57.34	-6.43%	28,801,140
Jun 9, 2026	61.59	62.20	58.56	61.46	61.28	1.67%	24,267,321
Jun 8, 2026	61.13	63.49	59.40	60.45	60.27	-6.05%	20,479,232
Jun 5, 2026	66.70	67.50	64.01	64.34	64.15	-3.39%	16,100,400
Jun 4, 2026	63.34	68.33	62.61	66.60	66.41	4.27%	26,672,060
Jun 3, 2026	62.92	65.34	62.08	63.87	63.68	2.39%	22,588,060
Jun 2, 2026	64.81	64.81	60.46	62.38	62.20	-1.84%	22,658,540
Jun 1, 2026	64.92	67.20	63.36	63.55	63.36	-1.73%	24,171,130
May 29, 2026	71.00	71.12	63.83	64.67	64.48	-7.96%	29,700,820
May 28, 2026	68.99	70.80	67.17	70.26	70.05	2.32%	18,099,090
May 27, 2026	70.52	72.09	67.81	68.67	68.47	-2.68%	21,664,550
May 26, 2026	73.16	73.16	69.09	70.56	70.35	-4.09%	23,693,010
May 25, 2026	71.92	74.10	71.78	73.57	73.35	3.78%	18,191,440
May 22, 2026	72.00	72.40	69.74	70.89	70.68	-1.09%	17,862,890
May 21, 2026	73.90	75.49	71.28	71.67	71.46	-2.48%	17,926,200
May 20, 2026	73.00	73.70	70.91	73.49	73.28	0.53%	20,708,180
May 19, 2026	74.18	74.22	69.90	73.10	72.89	0.12%	16,802,610
May 18, 2026	72.28	75.62	71.80	73.01	72.80	-0.99%	18,217,650
May 15, 2026	75.48	76.37	72.67	73.74	73.52	-0.89%	17,764,420
May 14, 2026	80.40	80.40	74.40	74.40	74.18	-7.58%	25,810,630
May 13, 2026	75.36	81.68	74.82	80.50	80.26	7.15%	28,670,490
May 12, 2026	77.10	77.44	74.02	75.13	74.91	-2.63%	22,619,760
May 11, 2026	79.50	80.30	76.50	77.16	76.93	-2.03%	21,938,870
May 8, 2026	79.00	81.67	77.31	78.76	78.53	-2.05%	20,481,570
May 7, 2026	81.40	82.00	78.79	80.41	80.17	-1.20%	18,650,090
May 6, 2026	77.09	82.76	77.09	81.39	81.15	7.69%	22,749,330
Apr 30, 2026	76.38	78.99	75.20	75.58	75.36	-1.09%	22,595,130
Apr 29, 2026	76.26	77.43	74.00	76.41	76.19	-0.08%	17,337,880
Apr 28, 2026	79.80	79.80	75.05	76.47	76.25	-4.89%	21,582,720