SHA:603703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	11.60	12.66	11.58	12.44	12.44	5.78%	17,584,450
Mar 26, 2026	12.00	12.12	11.68	11.76	11.76	-1.75%	8,644,020
Mar 25, 2026	11.86	12.14	11.83	11.97	11.97	1.27%	8,643,200
Mar 24, 2026	11.58	11.82	11.40	11.82	11.82	4.32%	12,203,540
Mar 23, 2026	12.03	12.10	11.26	11.33	11.33	-7.36%	17,011,310
Mar 20, 2026	12.92	13.19	12.18	12.23	12.23	-4.45%	10,784,640
Mar 19, 2026	13.10	13.18	12.73	12.80	12.80	-3.25%	9,823,420
Mar 18, 2026	13.08	13.25	12.90	13.23	13.23	1.61%	8,218,940
Mar 17, 2026	13.51	13.60	13.01	13.02	13.02	-3.20%	8,982,610
Mar 16, 2026	13.24	13.47	13.13	13.45	13.45	0.90%	8,017,659
Mar 13, 2026	13.60	13.74	13.26	13.33	13.33	-2.27%	9,650,140
Mar 12, 2026	13.95	14.08	13.55	13.64	13.64	-2.36%	9,110,637
Mar 11, 2026	14.19	14.31	13.94	13.97	13.97	-1.20%	7,261,980
Mar 10, 2026	13.98	14.23	13.97	14.14	14.14	2.46%	7,133,991
Mar 9, 2026	13.89	13.96	13.42	13.80	13.80	-1.36%	10,607,910
Mar 6, 2026	13.96	14.20	13.86	13.99	13.99	-0.14%	8,294,857
Mar 5, 2026	13.96	14.25	13.83	14.01	14.01	2.26%	10,945,090
Mar 4, 2026	13.45	13.99	13.38	13.70	13.70	0.29%	11,193,250
Mar 3, 2026	14.83	14.90	13.61	13.66	13.66	-7.77%	19,788,440
Mar 2, 2026	14.97	15.10	14.75	14.81	14.81	-2.57%	13,568,350
Feb 27, 2026	14.89	15.25	14.89	15.20	15.20	1.27%	11,818,740
Feb 26, 2026	15.06	15.20	14.91	15.01	15.01	0.54%	13,339,340
Feb 25, 2026	14.63	15.07	14.56	14.93	14.93	1.98%	11,493,770
Feb 24, 2026	14.46	14.72	14.41	14.64	14.64	1.31%	9,268,260
Feb 13, 2026	14.45	14.58	14.38	14.45	14.45	-	7,748,760
Feb 12, 2026	14.54	14.68	14.36	14.45	14.45	-0.48%	8,973,600
Feb 11, 2026	14.64	14.86	14.50	14.52	14.52	-1.09%	8,112,110