Skip to main content
logo
Shanghai Zhongzhou Special Alloy Materials Co., Ltd. (SHE:300963)
China flag China · Delayed Price · Currency is CNY
13.78
+0.25 (1.85%)
Jun 12, 2026, 3:04 PM CST

SHE:300963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202613.6014.0613.5313.7813.781.85%9,660,193
Jun 11, 202613.4813.7213.3013.5313.531.05%8,359,826
Jun 10, 202613.9013.9713.1313.3913.39-4.08%9,246,490
Jun 9, 202613.8814.1113.7013.9613.961.38%6,539,251
Jun 8, 202614.1614.3513.5713.7713.77-5.23%9,277,659
Jun 5, 202614.2814.8014.0514.5314.530.90%9,870,088
Jun 4, 202614.4414.6214.1314.4014.40-1.23%6,259,814
Jun 3, 202614.3114.8514.2614.5814.581.46%8,191,914
Jun 2, 202614.7214.7513.8814.3714.37-2.31%8,655,246
Jun 1, 202614.5114.9614.4014.7114.710.41%6,256,535
May 29, 202615.6015.6914.6014.6514.65-6.93%13,178,280
May 28, 202615.4115.9715.2515.7415.741.81%10,631,670
May 27, 202615.5016.0315.3915.4615.46-1.21%9,583,733
May 26, 202616.1516.2715.3015.6515.65-3.81%10,140,470
May 25, 202616.1216.5115.9016.2716.271.06%8,536,528
May 22, 202615.9616.1215.6416.1016.101.90%7,531,987
May 21, 202616.7416.8715.7515.8015.80-5.39%14,445,840
May 20, 202616.9016.9816.4616.7016.70-2.11%9,081,366
May 19, 202617.1817.2416.6817.0617.06-0.70%11,463,090
May 18, 202617.3317.4016.9517.1817.18-1.43%13,961,610
May 15, 202617.4817.9417.3017.4317.43-1.47%18,410,550
May 14, 202617.5118.4017.1017.6917.690.80%30,107,980
May 13, 202617.3017.7017.1817.5517.551.62%8,761,710
May 12, 202617.6817.6917.1617.2717.27-1.82%8,042,237
May 11, 202617.5917.7417.4417.5917.590.57%10,002,150
May 8, 202617.2217.5517.1117.4917.491.04%10,817,750
May 7, 202617.3417.4317.1217.3117.310.29%11,827,690
May 6, 202616.8517.4316.8017.2617.262.49%12,089,880
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%10,570,410
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