Skip to main content
Hengdian Entertainment Co.,LTD (SHA:603103)
China flag China · Delayed Price · Currency is CNY
20.55
+0.42 (2.09%)
Apr 29, 2026, 1:45 PM CST

SHA:603103 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.2220.6420.2220.55-2.09%4,907,460
Apr 28, 202620.7520.9819.9820.1320.13-5.05%13,240,620
Apr 27, 202620.8221.3220.7721.2021.200.81%9,909,599
Apr 24, 202622.2122.2121.0321.0321.03-6.49%13,890,290
Apr 23, 202622.8523.2322.4022.4922.49-3.68%12,794,930
Apr 22, 202623.9624.1722.9023.3523.35-4.07%22,513,470
Apr 21, 202623.5624.9923.4324.3424.342.66%29,476,390
Apr 20, 202623.3023.9023.0423.7123.71-1.58%23,187,940
Apr 17, 202623.1524.2322.7024.0924.094.06%24,408,650
Apr 16, 202622.6423.2722.5523.1523.152.93%9,635,042
Apr 15, 202622.9722.9922.3422.4922.49-2.17%6,724,072
Apr 14, 202622.7023.0022.6222.9922.992.54%6,271,129
Apr 13, 202622.2622.6722.2522.4222.42-0.31%4,460,600
Apr 10, 202622.6423.0422.4822.4922.49-0.18%6,474,525
Apr 9, 202622.7522.8922.4122.5322.53-2.13%6,667,051
Apr 8, 202622.7223.1422.5123.0223.023.37%8,114,196
Apr 7, 202622.1022.4121.9722.2722.271.69%5,139,495
Apr 3, 202622.7522.7521.8321.9021.90-2.93%5,010,400
Apr 2, 202623.2123.2522.5122.5622.56-3.30%5,324,100
Apr 1, 202623.4023.4822.9723.3323.330.69%5,522,691
Mar 31, 202623.2623.6023.1523.1723.17-5,687,315
Mar 30, 202622.5023.3222.5023.1723.171.85%6,009,504
Mar 27, 202622.2222.8622.2022.7522.750.84%3,694,114
Mar 26, 202622.7722.8922.4522.5622.56-1.23%3,849,710
Mar 25, 202622.5723.0822.5722.8422.841.56%5,962,565
Mar 24, 202622.2322.5222.0022.4922.492.37%5,515,398
Mar 23, 202622.8522.8821.8021.9721.97-4.77%6,727,405
Mar 20, 202623.6423.7123.0423.0723.07-2.49%5,865,481
Mar 19, 202623.7223.9523.5023.6623.66-1.62%4,672,816
Mar 18, 202623.8124.0523.6124.0524.050.92%4,811,556
Mar 17, 202624.1224.2623.8023.8323.83-1.20%5,788,095
Mar 16, 202623.5124.1423.4124.1224.122.86%6,623,104
Mar 13, 202623.9024.1023.3623.4523.45-2.62%7,570,249
Mar 12, 202624.3924.5024.0024.0824.08-1.39%6,262,922
Mar 11, 202624.5024.7224.3524.4224.42-0.73%5,634,857
Mar 10, 202624.9125.1424.5524.6024.60-1.52%8,499,009
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