Skip to main content
logo
Shanghai Zhongzhou Special Alloy Materials Co., Ltd. (SHE:300963)
China flag China · Delayed Price · Currency is CNY
16.10
+0.30 (1.90%)
May 22, 2026, 3:04 PM CST

SHE:300963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%11,842,780
Mar 24, 202617.0617.2316.5617.0917.092.77%8,391,572
Mar 23, 202617.2117.6716.3716.6316.63-6.57%12,438,760
Mar 20, 202618.9419.2717.8017.8017.80-5.92%13,755,890
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%39,261,520
Mar 12, 202620.8821.8020.0121.1221.120.81%25,490,830
Mar 11, 202621.0521.1120.8320.9520.95-1.41%13,894,780
Mar 10, 202620.5421.2620.5221.2521.252.76%21,013,040