SHA:603703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.30	8.37	8.07	8.17	8.17	-2.51%	5,967,650
Jul 23, 2026	8.32	8.47	8.17	8.38	8.38	0.96%	10,024,481
Jul 22, 2026	7.93	8.76	7.90	8.30	8.30	2.85%	20,731,600
Jul 21, 2026	7.99	8.22	7.31	8.07	8.07	2.28%	13,681,020
Jul 20, 2026	8.40	8.55	7.75	7.89	7.89	-6.07%	13,129,040
Jul 17, 2026	8.90	8.98	8.33	8.40	8.40	-6.35%	12,129,699
Jul 16, 2026	9.02	9.24	8.88	8.97	8.97	-0.88%	9,096,000
Jul 15, 2026	9.22	9.33	9.00	9.05	9.05	-2.90%	8,606,340
Jul 14, 2026	9.35	9.40	8.99	9.32	9.32	-	9,520,100
Jul 13, 2026	10.19	10.24	9.29	9.32	9.32	-8.18%	13,084,310
Jul 10, 2026	10.10	10.58	10.02	10.15	10.15	2.22%	15,306,900
Jul 9, 2026	9.76	9.94	9.43	9.93	9.93	1.74%	8,640,200
Jul 8, 2026	9.94	10.16	9.72	9.76	9.76	-1.91%	8,338,400
Jul 7, 2026	10.26	10.46	9.92	9.95	9.95	-2.93%	11,023,540
Jul 6, 2026	11.04	11.08	10.23	10.25	10.25	-7.24%	17,097,140
Jul 3, 2026	10.92	11.15	10.76	11.05	11.05	1.75%	15,003,790
Jul 2, 2026	10.61	11.59	10.51	10.86	10.86	0.46%	22,327,180
Jul 1, 2026	11.13	11.23	10.70	10.81	10.81	-2.61%	12,400,020
Jun 30, 2026	10.60	11.15	10.48	11.10	11.10	3.54%	12,293,490
Jun 29, 2026	10.79	10.85	10.28	10.72	10.72	-0.92%	13,378,540
Jun 26, 2026	11.10	11.20	10.78	10.82	10.82	-4.33%	14,111,240
Jun 25, 2026	12.00	12.23	11.17	11.31	11.31	-5.20%	14,230,200
Jun 24, 2026	11.66	12.15	11.33	11.93	11.93	1.79%	13,733,680
Jun 23, 2026	11.66	11.86	11.46	11.72	11.72	0.95%	12,392,200
Jun 22, 2026	11.94	12.07	11.45	11.61	11.61	-2.76%	13,783,340
Jun 18, 2026	12.10	12.32	11.92	11.94	11.94	-2.29%	11,837,000
Jun 17, 2026	12.09	12.63	12.09	12.22	12.22	-0.89%	14,761,480
Jun 16, 2026	11.78	12.55	11.70	12.33	12.33	3.61%	22,574,978
Jun 15, 2026	11.17	12.29	11.17	11.90	11.90	6.54%	21,387,080
Jun 12, 2026	11.54	11.77	11.13	11.17	11.17	-2.19%	12,156,300
Jun 11, 2026	11.67	11.77	11.28	11.42	11.42	-2.89%	9,916,420
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