SHA:603703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.66	14.75	14.20	14.51	-	-1.96%	17,249,240
Jan 29, 2026	14.88	15.27	14.62	14.80	14.80	-1.86%	21,693,810
Jan 28, 2026	16.30	16.35	14.99	15.08	15.08	-1.37%	32,903,790
Jan 27, 2026	15.27	15.38	14.60	15.29	15.29	-0.26%	25,422,850
Jan 26, 2026	16.87	16.97	15.03	15.33	15.33	-5.84%	38,437,080
Jan 23, 2026	15.78	16.55	15.65	16.28	16.28	3.76%	29,236,120
Jan 22, 2026	15.55	15.91	15.43	15.69	15.69	0.90%	19,813,420
Jan 21, 2026	15.69	15.85	15.37	15.55	15.55	-1.83%	24,734,930
Jan 20, 2026	16.42	16.80	15.36	15.84	15.84	-4.41%	39,942,290
Jan 19, 2026	16.02	16.99	15.79	16.57	16.57	3.37%	46,024,770
Jan 16, 2026	15.80	16.36	15.45	16.03	16.03	0.31%	49,434,190
Jan 15, 2026	16.83	16.83	15.98	15.98	15.98	-9.97%	56,502,320
Jan 14, 2026	17.34	19.21	17.25	17.75	17.75	1.66%	104,750,700
Jan 13, 2026	19.00	20.00	17.01	17.46	17.46	-7.62%	106,998,300
Jan 12, 2026	17.80	18.90	17.80	18.90	18.90	10.01%	106,201,459
Jan 9, 2026	18.35	18.35	16.26	17.18	17.18	3.00%	122,970,363
Jan 8, 2026	15.12	16.68	15.04	16.68	16.68	10.03%	14,932,070
Jan 7, 2026	15.10	15.35	14.78	15.16	15.16	0.20%	32,857,110
Jan 6, 2026	14.65	15.35	14.38	15.13	15.13	3.35%	41,600,359
Jan 5, 2026	14.65	14.70	14.27	14.64	14.64	0.41%	34,910,940
Dec 31, 2025	13.77	14.86	13.72	14.58	14.58	7.28%	49,487,900
Dec 30, 2025	14.09	14.13	13.58	13.59	13.59	-3.55%	30,303,040
Dec 29, 2025	14.00	14.25	13.90	14.09	14.09	-1.47%	29,590,760
Dec 26, 2025	14.04	14.64	14.03	14.30	14.30	-0.21%	52,242,510
Dec 25, 2025	13.43	14.77	13.43	14.33	14.33	6.70%	81,068,140
Dec 24, 2025	13.06	13.56	12.95	13.43	13.43	1.74%	47,542,960
Dec 23, 2025	14.02	14.14	13.06	13.20	13.20	-5.51%	57,424,930
Dec 22, 2025	14.75	14.97	13.91	13.97	13.97	-5.29%	80,540,380
Dec 19, 2025	17.01	17.01	14.50	14.75	14.75	-4.78%	120,518,100
Dec 18, 2025	15.49	15.49	15.49	15.49	15.49	10.01%	16,858,290
Dec 17, 2025	14.08	14.08	14.08	14.08	14.08	10.00%	14,673,760
Dec 16, 2025	12.92	13.06	12.38	12.80	12.80	-1.54%	20,406,240
Dec 15, 2025	12.80	13.32	12.71	13.00	13.00	1.40%	23,096,610
Dec 12, 2025	12.85	13.19	12.75	12.82	12.82	-1.23%	25,678,540
Dec 11, 2025	13.20	13.28	12.79	12.98	12.98	-1.29%	38,712,120
Dec 10, 2025	12.60	13.70	12.54	13.15	13.15	5.62%	57,813,380
Dec 9, 2025	12.50	12.66	12.31	12.45	12.45	-0.72%	12,890,800
Dec 8, 2025	12.34	13.13	12.34	12.54	12.54	2.45%	27,060,160
Dec 5, 2025	11.80	12.29	11.68	12.24	12.24	3.12%	13,504,140
Dec 4, 2025	11.80	11.97	11.54	11.87	11.87	0.85%	8,959,040
Dec 3, 2025	11.94	11.98	11.73	11.77	11.77	-1.26%	8,292,920
Dec 2, 2025	12.25	12.26	11.85	11.92	11.92	-1.65%	9,599,389
Dec 1, 2025	11.72	12.36	11.72	12.12	12.12	3.24%	16,714,360
Nov 28, 2025	11.93	11.93	11.67	11.74	11.74	-0.25%	8,460,040
Nov 27, 2025	11.81	11.98	11.70	11.77	11.77	-0.93%	8,416,360
Nov 26, 2025	11.92	12.04	11.72	11.88	11.88	-0.83%	11,170,860
Nov 25, 2025	11.90	12.15	11.79	11.98	11.98	1.44%	12,800,300
Nov 24, 2025	11.18	11.97	11.10	11.81	11.81	6.78%	16,817,630
Nov 21, 2025	11.36	11.49	11.03	11.06	11.06	-4.57%	10,509,100
Nov 20, 2025	11.81	11.95	11.56	11.59	11.59	-1.53%	7,542,840