SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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