SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	32.97	33.09	31.22	32.69	32.69	-1.63%	26,042,806
Nov 10, 2026	34.19	34.26	33.13	33.23	33.23	1.28%	16,974,424
Nov 9, 2026	32.85	33.48	32.53	32.81	32.81	2.40%	16,452,109
Nov 6, 2026	31.60	32.52	31.07	32.04	32.04	-3.73%	22,771,623
Nov 5, 2026	32.55	34.07	32.10	33.28	33.28	0.15%	21,097,900
Nov 4, 2026	30.38	33.37	30.10	33.23	33.23	8.59%	27,555,458
Nov 3, 2026	31.61	32.48	30.39	30.60	30.60	-3.98%	17,375,269
Nov 2, 2026	31.95	32.38	30.45	31.87	31.87	-0.25%	20,987,479
Oct 30, 2026	31.76	33.63	31.42	31.95	31.95	0.66%	25,010,490
Oct 29, 2026	32.64	33.13	31.74	31.74	31.74	-3.38%	16,288,596
Oct 28, 2026	31.50	33.37	31.37	32.85	32.85	4.85%	15,377,149
Oct 27, 2026	32.66	32.75	31.31	31.33	31.33	-1.82%	11,514,989
Oct 26, 2026	33.41	33.42	31.80	31.91	31.91	-5.26%	16,946,192
Oct 23, 2026	31.87	33.86	30.47	33.68	33.68	3.69%	25,154,390
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