Skip to main content
logo
Shanghai Zhongzhou Special Alloy Materials Co., Ltd. (SHE:300963)
China flag China · Delayed Price · Currency is CNY
16.84
+0.21 (1.26%)
Apr 30, 2026, 3:14 PM CST

SHE:300963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.6416.8816.5616.8416.841.26%7,160,376
Apr 29, 202616.5216.7416.3816.6316.630.85%5,688,092
Apr 28, 202616.8016.9416.4016.4916.49-2.48%6,420,691
Apr 27, 202616.4417.0316.4116.9116.914.06%11,580,600
Apr 24, 202616.5216.6016.1416.2516.25-1.75%6,413,955
Apr 23, 202617.1617.3016.4416.5416.54-2.93%10,159,830
Apr 22, 202617.1117.1116.8617.0417.04-0.47%6,159,066
Apr 21, 202617.5117.5216.9717.1217.12-2.17%8,602,289
Apr 20, 202617.3217.5917.3217.5017.500.40%7,206,180
Apr 17, 202617.2917.4817.0617.4317.430.81%7,915,218
Apr 16, 202617.2017.3417.0217.2917.291.11%6,859,366
Apr 15, 202617.2817.5917.0317.1017.10-0.47%10,019,990
Apr 14, 202617.2917.2916.9317.1817.180.59%6,641,578
Apr 13, 202617.0017.2016.8817.0817.08-4,867,797
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