Skip to main content
logo
Shanghai Zhongzhou Special Alloy Materials Co., Ltd. (SHE:300963)
China flag China · Delayed Price · Currency is CNY
17.08
+0.21 (1.24%)
Apr 10, 2026, 3:04 PM CST

SHE:300963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202617.0017.2716.9917.0817.081.24%6,624,681
Apr 9, 202617.1217.3316.7416.8716.87-2.37%8,686,298
Apr 8, 202616.6417.3016.6417.2817.286.08%10,570,712
Apr 7, 202615.9516.4315.9516.2916.292.58%7,369,664
Apr 3, 202616.7316.7815.8815.8815.88-4.62%9,638,718
Apr 2, 202617.1917.2916.6116.6516.65-3.20%7,107,904
Apr 1, 202617.0517.3516.9417.2017.202.75%8,099,572
Mar 31, 202617.1117.3316.7016.7416.74-2.73%7,556,233
Mar 30, 202617.0017.3216.8717.2117.210.29%6,972,306
Mar 27, 202616.5517.2016.4917.1617.162.26%6,314,832
Mar 26, 202617.3717.4616.7016.7816.78-4.11%9,368,464
Mar 25, 202617.2117.8017.1017.5017.502.40%11,842,783
Mar 24, 202617.0617.2316.5617.0917.092.77%8,393,572
Mar 23, 202617.2117.6716.3716.6316.63-6.57%12,438,760
Mar 20, 202618.9419.2717.8017.8017.80-5.92%13,757,295
Mar 19, 202619.4319.6818.7418.9218.92-4.40%9,131,878
Mar 18, 202619.7919.9919.4319.7919.79-9,768,118
Mar 17, 202620.8020.9519.7619.7919.79-5.31%17,104,800
Mar 16, 202621.8621.8820.8220.9020.90-4.39%24,295,350
Mar 13, 202620.5021.9720.4121.8621.863.50%39,263,127
Mar 12, 202620.8821.8020.0121.1221.120.81%25,491,136
Mar 11, 202621.0521.1120.8320.9520.95-1.41%13,894,780
Mar 10, 202620.5421.2620.5221.2521.252.76%21,013,945
Mar 9, 202620.2520.8819.7620.6820.681.12%15,941,984
Mar 6, 202620.3020.7220.2020.4520.45-0.68%12,981,866
Mar 5, 202620.1021.0020.0020.5920.594.46%19,488,850
Mar 4, 202619.3920.1519.2019.7119.71-1.45%10,889,430
Mar 3, 202621.0521.1619.8320.0020.00-6.63%23,264,961
Mar 2, 202620.3021.4920.2021.4221.424.49%33,451,036
Feb 27, 202620.1220.5320.0520.5020.501.38%10,756,210
Feb 26, 202620.3220.4320.0420.2220.22-0.10%9,158,069
Feb 25, 202619.9920.3019.9020.2420.241.66%11,966,336
Feb 24, 202619.7219.9819.5519.9119.912.95%9,291,687
Feb 13, 202619.6319.7419.3419.3419.34-1.53%6,484,034
Feb 12, 202619.5519.8819.4119.6419.640.56%8,078,640
Feb 11, 202619.6019.7619.5119.5319.53-0.81%7,048,889
Feb 10, 202620.0020.2019.6719.6919.69-2.86%13,534,290
Feb 9, 202620.0720.4020.0720.2720.271.96%8,906,439
Feb 6, 202619.8320.2119.7919.8819.88-0.45%7,170,480
Feb 5, 202620.2120.4319.9119.9719.97-2.54%8,025,288
Feb 4, 202620.3620.8520.2120.4920.490.79%13,733,476
Feb 3, 202619.5720.4119.5620.3320.334.58%14,348,490
Feb 2, 202619.4020.0919.3219.4419.44-1.87%10,882,400
Jan 30, 202620.2320.4319.6619.8119.81-3.74%16,794,472
Jan 29, 202621.1021.3820.5620.5820.58-2.14%17,287,623
Jan 28, 202620.7821.1620.5521.0321.030.67%13,188,220
Jan 27, 202621.1721.2320.3820.8920.89-1.32%14,401,328
Jan 26, 202621.6821.9821.0121.1721.17-2.44%18,180,360
Jan 23, 202621.5321.8321.3821.7021.70-0.18%18,387,374
Jan 22, 202621.2521.8521.1821.7421.743.52%22,458,310