SHA:603703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.67	11.75	11.43	11.50	-	-2.21%	1,460,320
Jun 10, 2026	11.92	12.09	11.57	11.76	11.76	-2.73%	13,204,560
Jun 9, 2026	12.47	12.51	11.94	12.09	12.09	-1.14%	17,961,491
Jun 8, 2026	12.80	13.40	12.09	12.23	12.23	-6.07%	26,102,161
Jun 5, 2026	12.50	13.70	12.41	13.02	13.02	3.25%	20,456,100
Jun 4, 2026	12.26	12.79	12.10	12.61	12.61	2.02%	14,948,080
Jun 3, 2026	12.57	13.08	12.23	12.36	12.36	-1.28%	12,313,750
Jun 2, 2026	12.42	12.60	12.11	12.52	12.52	0.64%	11,079,260
Jun 1, 2026	12.57	12.99	12.37	12.44	12.44	-0.56%	10,031,140
May 29, 2026	13.45	13.60	12.40	12.51	12.51	-7.33%	13,348,560
May 28, 2026	12.93	13.63	12.93	13.50	13.50	2.20%	9,579,900
May 27, 2026	13.77	13.78	13.04	13.21	13.21	-3.86%	11,689,980
May 26, 2026	14.23	14.23	13.50	13.74	13.74	-4.12%	12,196,300
May 25, 2026	14.35	14.80	14.23	14.33	14.33	0.49%	13,288,140
May 22, 2026	13.85	14.28	13.63	14.26	14.26	4.01%	12,059,380
May 21, 2026	14.25	14.48	13.60	13.71	13.71	-3.99%	12,409,110
May 20, 2026	14.50	14.59	14.22	14.28	14.28	-1.92%	11,845,480
May 19, 2026	14.20	14.57	14.01	14.56	14.56	2.54%	11,512,140
May 18, 2026	13.78	14.36	13.59	14.20	14.20	3.12%	12,106,380
May 15, 2026	14.10	14.31	13.61	13.77	13.77	-2.62%	11,892,160
May 14, 2026	14.62	14.70	14.13	14.14	14.14	-3.02%	13,763,740
May 13, 2026	14.48	14.71	14.38	14.58	14.58	0.07%	10,604,420
May 12, 2026	14.85	14.86	14.48	14.57	14.57	-1.02%	12,082,840
May 11, 2026	14.54	15.04	14.52	14.72	14.72	1.73%	15,867,480
May 8, 2026	14.40	14.50	14.03	14.47	14.47	1.12%	11,710,170
May 7, 2026	13.85	14.38	13.81	14.31	14.31	3.55%	14,578,280
May 6, 2026	13.88	14.01	13.75	13.82	13.82	1.02%	11,083,220
Apr 30, 2026	13.33	13.75	13.22	13.68	13.68	1.71%	9,399,840
Apr 29, 2026	13.54	13.68	13.30	13.45	13.45	-0.59%	10,002,240
Apr 28, 2026	13.65	13.77	13.40	13.53	13.53	-1.24%	10,342,520
Apr 27, 2026	13.60	13.83	13.50	13.70	13.70	2.78%	11,660,490
Apr 24, 2026	13.69	13.78	13.20	13.33	13.33	-3.27%	12,604,990
Apr 23, 2026	14.11	14.22	13.70	13.78	13.78	-2.48%	11,126,940
Apr 22, 2026	13.79	14.20	13.68	14.13	14.13	2.17%	10,789,300
Apr 21, 2026	13.83	14.19	13.75	13.83	13.83	-1.43%	10,854,500
Apr 20, 2026	13.60	14.13	13.52	14.03	14.03	3.24%	14,007,200
Apr 17, 2026	13.49	13.68	13.43	13.59	13.59	0.67%	9,041,370
Apr 16, 2026	13.23	13.85	13.18	13.50	13.50	3.13%	12,947,210
Apr 15, 2026	13.19	13.30	13.02	13.09	13.09	-0.38%	7,633,160
Apr 14, 2026	13.18	13.25	13.00	13.14	13.14	0.69%	6,790,370
Apr 13, 2026	13.00	13.14	12.91	13.05	13.05	-0.76%	6,861,920
Apr 10, 2026	13.20	13.35	13.08	13.15	13.15	0.23%	8,480,300
Apr 9, 2026	12.81	13.16	12.80	13.12	13.12	0.92%	11,436,240
Apr 8, 2026	12.59	13.19	12.59	13.00	13.00	5.09%	12,059,600
Apr 7, 2026	12.18	12.43	12.18	12.37	12.37	2.06%	8,893,360
Apr 3, 2026	12.95	12.95	12.08	12.12	12.12	-4.57%	10,108,540
Apr 2, 2026	12.53	12.98	12.50	12.70	12.70	0.55%	12,503,440
Apr 1, 2026	12.63	12.71	12.39	12.63	12.63	2.10%	7,867,640
Mar 31, 2026	12.49	12.75	12.34	12.37	12.37	-1.43%	9,898,960
Mar 30, 2026	12.15	12.78	12.12	12.55	12.55	0.88%	16,128,220