Skip to main content
Hengdian Entertainment Co.,LTD (SHA:603103)
China flag China · Delayed Price · Currency is CNY
24.56
-0.42 (-1.68%)
Mar 10, 2026, 2:24 PM CST

SHA:603103 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2024.9923.7924.9824.980.44%12,197,100
Mar 6, 202624.5525.0024.4924.8724.871.39%8,622,086
Mar 5, 202625.1025.1124.5024.5324.53-0.45%10,460,390
Mar 4, 202624.1524.7124.0224.6424.641.03%10,950,850
Mar 3, 202625.5325.5324.0224.3924.39-3.44%15,350,240
Mar 2, 202625.9026.1725.0225.2625.26-4.21%20,261,220
Feb 27, 202626.2726.7225.9426.3726.370.19%18,152,010
Feb 26, 202627.5027.7926.1026.3226.32-6.90%32,277,100
Feb 25, 202628.2728.9728.2728.2728.27-10.00%17,413,000
Feb 24, 202631.4131.4131.4131.4131.41-10.00%1,434,400
Feb 13, 202629.5035.6629.5034.9034.906.63%41,525,830
Feb 12, 202632.7333.3932.7332.7332.73-10.01%6,778,020
Feb 11, 202640.4140.4536.3736.3736.37-10.00%39,525,970
Feb 10, 202639.1740.4137.8440.4140.419.99%18,823,590
Feb 9, 202636.7036.7435.6136.7436.7410.00%28,429,620
Feb 6, 202633.2034.8331.6633.4033.405.50%37,399,779
Feb 5, 202628.7831.6628.7831.6631.6610.01%29,245,260
Feb 4, 202633.9033.9528.3528.7828.78-6.74%50,492,960
Feb 3, 202630.8630.8630.2730.8630.8610.02%8,747,847
Feb 2, 202628.0528.0528.0528.0528.0510.00%2,671,345
Jan 30, 202624.2125.5023.6225.5025.5010.01%12,475,650
Jan 29, 202621.1323.1820.9523.1823.1810.01%12,005,710
Jan 28, 202620.1622.1320.1621.0721.074.57%15,535,920
Jan 27, 202619.9020.2819.4320.1520.150.90%8,025,339
Jan 26, 202619.4220.2019.2719.9719.973.26%12,189,230
Jan 23, 202619.3519.5719.1219.3419.340.36%6,396,600
Jan 22, 202619.0019.6518.9119.2719.270.78%7,467,322
Jan 21, 202618.8819.7518.5519.1219.121.06%10,204,870
Jan 20, 202619.9720.3518.5418.9218.920.21%10,215,570
Jan 19, 202618.3719.1618.2018.8818.882.33%7,592,443
Jan 16, 202619.0019.2518.3418.4518.45-2.28%5,936,520
Jan 15, 202618.6519.0818.4518.8818.880.27%6,375,961
Jan 14, 202618.4918.9918.4018.8318.831.24%9,411,480
Jan 13, 202618.5319.1118.1618.6018.600.38%9,871,438
Jan 12, 202618.8018.9318.3218.5318.53-1.38%9,652,906
Jan 9, 202618.5218.8718.2118.7918.790.54%8,695,984
Jan 8, 202617.7218.6917.7218.6918.695.47%10,965,780
Jan 7, 202617.1517.7417.0617.7217.723.02%8,158,231
Jan 6, 202616.8817.4616.7917.2017.202.38%8,612,522
Jan 5, 202616.7417.1116.5816.8016.801.33%7,195,700
Dec 31, 202516.3216.8016.2416.5816.580.97%7,339,039
Dec 30, 202515.7016.7215.6716.4216.424.12%9,702,684
Dec 29, 202515.7016.3715.7015.7715.770.77%5,356,801
Dec 26, 202515.5915.7115.4715.6515.650.45%3,665,000
Dec 25, 202515.5415.5815.3015.5815.580.32%3,405,400
Dec 24, 202515.4915.5615.3915.5315.530.45%2,410,200
Dec 23, 202515.6215.6215.4115.4615.46-1.15%2,515,002
Dec 22, 202515.8815.8815.5715.6415.64-1.57%3,825,103
Dec 19, 202515.7715.9315.4415.8915.890.76%3,701,543
Dec 18, 202515.5416.0315.5015.7715.771.55%4,822,000
Dec 17, 202515.6515.6815.3215.5315.53-0.64%4,551,400
Dec 16, 202516.3016.3015.5815.6315.63-4.17%4,330,919
Dec 15, 202516.3816.5216.2016.3116.31-1.15%2,969,120
Dec 12, 202516.3816.8116.2916.5016.500.67%4,781,392
Dec 11, 202517.1017.4016.3816.3916.39-3.59%7,259,098
Dec 10, 202516.6017.1016.5217.0017.001.92%6,370,220
Dec 9, 202516.5016.9516.4316.6816.681.15%5,403,777
Dec 8, 202516.4416.6616.3316.4916.49-0.24%3,993,767
Dec 5, 202516.6316.7816.3816.5316.53-0.36%3,989,000
Dec 4, 202516.6016.8516.4716.5916.59-0.18%3,538,939
Dec 3, 202517.0717.0716.4516.6216.62-2.64%4,619,900
Dec 2, 202517.2017.3716.9217.0717.07-0.93%7,810,556
Dec 1, 202517.5317.6417.0117.2317.231.83%14,954,910
Nov 28, 202516.5016.9616.4116.9216.922.61%5,397,700
Nov 27, 202516.7216.8516.4516.4916.49-1.32%4,428,170
Nov 26, 202516.6017.5116.6016.7116.710.42%7,902,006
Nov 25, 202516.2316.8416.2116.6416.642.21%5,464,460
Nov 24, 202515.8816.3415.7516.2816.282.78%4,855,814
Nov 21, 202516.0516.3515.6815.8415.70-1.86%4,118,538
Nov 20, 202516.2616.4916.0616.1416.00-1.34%3,258,037
Nov 19, 202516.7816.8216.2916.3616.22-2.56%3,996,987
Nov 18, 202516.8116.9616.5816.7916.64-3,743,559
Nov 17, 202516.6016.8216.3016.7916.641.45%3,692,500
Nov 14, 202517.0817.1016.5516.5516.40-1.72%4,442,800
Nov 13, 202516.4716.9616.4716.8416.691.63%3,841,400
Nov 12, 202516.8716.8716.3816.5716.42-0.36%4,100,382
Nov 11, 202516.5216.7016.3816.6316.480.67%4,169,400
Nov 10, 202516.2516.6416.2316.5216.371.47%4,486,800
Nov 7, 202516.2916.6216.2116.2816.14-0.12%3,727,000
Nov 6, 202516.3116.6016.2816.3016.16-1.39%5,031,200
Nov 5, 202516.1616.7416.0516.5316.382.10%6,994,121
Nov 4, 202516.2716.3816.0116.1916.05-0.49%4,316,954
Nov 3, 202516.0416.3515.9116.2716.132.46%6,468,878
Oct 31, 202515.4516.0015.4515.8815.742.72%6,511,642
Oct 30, 202515.8015.8015.4415.4615.32-2.09%4,134,600
Oct 29, 202515.7815.9215.6115.7915.65-0.88%3,774,926
Oct 28, 202515.7716.1215.6815.9315.790.95%4,422,757
Oct 27, 202516.0116.0115.5815.7815.64-1.31%6,899,495
Oct 24, 202515.9616.3515.8915.9915.85-0.81%10,044,770
Oct 23, 202516.4116.4415.4216.1215.98-2.01%15,622,270
Oct 22, 202515.6216.5915.5816.4516.305.92%15,221,110
Oct 21, 202515.0915.5715.0315.5315.392.92%7,249,068
Oct 20, 202515.1315.1314.8715.0914.962.17%4,550,923
Oct 17, 202514.9215.0414.7614.7714.64-1.14%4,182,588
Oct 16, 202515.0615.1414.9414.9414.81-1.13%4,164,477
Oct 15, 202514.9815.1314.8115.1114.981.07%5,327,179
Oct 14, 202515.2015.2414.9014.9514.82-0.80%7,245,127
Oct 13, 202514.6515.0814.5915.0714.94-1.63%9,027,389
Oct 10, 202516.0816.2515.3215.3215.18-7.26%20,751,550
Oct 9, 202516.9117.0816.5216.5216.37-10.02%7,893,319