SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	71.00	71.12	63.83	64.67	64.67	-7.96%	29,700,822
May 28, 2026	68.99	70.80	67.17	70.26	70.26	2.32%	18,099,092
May 27, 2026	70.52	72.09	67.81	68.67	68.67	-2.68%	21,664,559
May 26, 2026	73.16	73.16	69.09	70.56	70.56	-4.09%	23,693,010
May 25, 2026	71.92	74.10	71.78	73.57	73.57	3.78%	18,191,440
May 22, 2026	72.00	72.40	69.74	70.89	70.89	-1.09%	17,862,898
May 21, 2026	73.90	75.49	71.28	71.67	71.67	-2.48%	17,926,203
May 20, 2026	73.00	73.70	70.91	73.49	73.49	0.53%	20,708,181
May 19, 2026	74.18	74.22	69.90	73.10	73.10	0.12%	16,802,610
May 18, 2026	72.28	75.62	71.80	73.01	73.01	-0.99%	18,217,650
May 15, 2026	75.48	76.37	72.67	73.74	73.74	-0.89%	17,764,420
May 14, 2026	80.40	80.40	74.40	74.40	74.40	-7.58%	25,810,630
May 13, 2026	75.36	81.68	74.82	80.50	80.50	7.15%	28,670,490
May 12, 2026	77.10	77.44	74.02	75.13	75.13	-2.63%	22,619,760
May 11, 2026	79.50	80.30	76.50	77.16	77.16	-2.03%	21,938,870
May 8, 2026	79.00	81.67	77.31	78.76	78.76	-2.05%	20,481,570
May 7, 2026	81.40	82.00	78.79	80.41	80.41	-1.20%	18,650,090
May 6, 2026	77.09	82.76	77.09	81.39	81.39	7.69%	22,749,330
Apr 30, 2026	76.38	78.99	75.20	75.58	75.58	-1.09%	22,595,130
Apr 29, 2026	76.26	77.43	74.00	76.41	76.41	-0.08%	17,337,880
Apr 28, 2026	79.80	79.80	75.05	76.47	76.47	-4.89%	21,582,720
Apr 27, 2026	80.56	83.15	79.28	80.40	80.40	-2.18%	19,777,130
Apr 24, 2026	82.17	84.66	80.00	82.19	82.19	-0.98%	30,486,440
Apr 23, 2026	79.22	83.00	79.22	83.00	83.00	10.01%	41,313,640
Apr 22, 2026	70.00	75.50	69.83	75.45	75.45	6.75%	24,088,100
Apr 21, 2026	71.20	71.83	69.60	70.68	70.68	-1.13%	15,237,380
Apr 20, 2026	70.87	71.96	68.58	71.49	71.49	0.55%	18,729,470
Apr 17, 2026	68.14	73.18	68.01	71.10	71.10	3.04%	24,804,290
Apr 16, 2026	65.26	69.90	64.70	69.00	69.00	6.14%	26,422,700
Apr 15, 2026	67.45	69.48	64.68	65.01	65.01	-2.65%	20,340,710
Apr 14, 2026	69.00	70.32	66.00	66.78	66.78	-2.20%	21,812,490
Apr 13, 2026	69.80	70.80	68.15	68.28	68.28	-4.38%	18,497,490
Apr 10, 2026	70.07	73.80	69.06	71.41	71.41	3.94%	21,932,280
Apr 9, 2026	67.80	70.16	66.96	68.70	68.70	2.54%	23,573,560
Apr 8, 2026	63.95	67.00	63.00	67.00	67.00	10.00%	22,125,900
Apr 7, 2026	63.30	63.70	60.07	60.91	60.91	-3.78%	15,655,960
Apr 3, 2026	63.62	65.75	62.50	63.30	63.30	-0.36%	14,073,520
Apr 2, 2026	64.50	65.85	63.24	63.53	63.53	-0.95%	17,183,090
Apr 1, 2026	63.57	65.17	63.08	64.14	64.14	3.90%	17,997,860
Mar 31, 2026	63.90	64.20	61.30	61.73	61.73	-3.47%	12,867,830
Mar 30, 2026	60.78	64.71	60.78	63.95	63.95	2.53%	17,081,290
Mar 27, 2026	60.98	63.05	60.08	62.37	62.37	0.40%	12,199,270
Mar 26, 2026	63.60	64.31	61.45	62.12	62.12	-2.22%	14,037,760
Mar 25, 2026	62.70	65.00	62.55	63.53	63.53	2.92%	20,290,120
Mar 24, 2026	59.59	62.00	59.16	61.73	61.73	7.06%	22,108,760
Mar 23, 2026	58.99	59.88	57.01	57.66	57.66	-4.20%	19,311,120
Mar 20, 2026	62.00	62.77	60.00	60.19	60.19	-1.59%	16,979,640
Mar 19, 2026	62.22	62.23	60.65	61.16	61.16	-3.67%	14,542,970
Mar 18, 2026	60.01	63.88	60.00	63.49	63.49	5.73%	25,538,290
Mar 17, 2026	62.01	62.80	59.85	60.05	60.05	-2.75%	15,591,760