SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	65.29	69.31	64.11	68.27	68.27	0.84%	26,749,810
Mar 6, 2026	66.00	69.80	65.70	67.70	67.70	1.35%	28,909,570
Mar 5, 2026	66.19	68.74	65.74	66.80	66.80	3.41%	33,833,649
Mar 4, 2026	62.00	67.00	62.00	64.60	64.60	2.54%	29,793,259
Mar 3, 2026	66.70	66.80	62.56	63.00	63.00	-6.14%	31,655,600
Mar 2, 2026	68.24	70.00	66.51	67.12	67.12	-4.11%	37,958,580
Feb 27, 2026	73.40	76.94	69.16	70.00	70.00	-4.19%	56,501,210
Feb 26, 2026	66.20	73.06	65.66	73.06	73.06	10.00%	30,835,974
Feb 25, 2026	67.44	68.28	65.80	66.42	66.42	-1.51%	20,377,690
Feb 24, 2026	66.42	69.49	66.00	67.44	67.44	3.90%	24,224,440
Feb 13, 2026	67.29	67.44	64.48	64.91	64.91	-3.54%	27,864,630
Feb 12, 2026	62.50	67.29	61.23	67.29	67.29	10.00%	30,078,290
Feb 11, 2026	60.91	61.90	59.83	61.17	61.17	0.02%	20,889,040
Feb 10, 2026	58.61	62.30	57.50	61.16	61.16	6.96%	30,663,120
Feb 9, 2026	54.00	57.18	53.50	57.18	57.18	10.00%	22,660,180
Feb 6, 2026	52.00	54.16	51.39	51.98	51.98	-1.22%	13,022,270
Feb 5, 2026	54.05	54.70	50.98	52.62	52.62	-3.84%	17,118,260
Feb 4, 2026	54.18	55.99	53.20	54.72	54.72	2.95%	18,322,100
Feb 3, 2026	50.92	53.19	50.50	53.15	53.15	5.62%	15,470,900
Feb 2, 2026	51.92	52.98	50.23	50.32	50.32	-2.10%	16,858,784
Jan 30, 2026	52.21	53.49	50.11	51.40	51.40	-2.36%	20,911,935
Jan 29, 2026	53.00	56.22	52.60	52.64	52.64	-0.96%	23,970,715
Jan 28, 2026	54.16	54.16	51.99	53.15	53.15	-1.88%	15,869,900
Jan 27, 2026	51.98	54.50	51.48	54.17	54.17	2.25%	20,074,130
Jan 26, 2026	52.16	55.47	51.51	52.98	52.98	1.55%	26,589,120
Jan 23, 2026	51.62	53.92	50.89	52.17	52.17	1.09%	20,906,560
Jan 22, 2026	51.78	52.70	50.80	51.61	51.61	0.12%	16,587,670
Jan 21, 2026	51.51	52.95	49.93	51.55	51.55	-0.87%	19,741,800
Jan 20, 2026	54.53	54.53	50.71	52.00	52.00	-4.64%	25,634,110
Jan 19, 2026	50.67	54.98	50.67	54.53	54.53	7.64%	28,582,164
Jan 16, 2026	51.00	51.29	48.84	50.66	50.66	4.58%	25,916,780
Jan 15, 2026	45.65	48.99	44.80	48.44	48.44	5.83%	26,668,700
Jan 14, 2026	43.88	47.09	43.88	45.77	45.77	4.57%	28,533,610
Jan 13, 2026	45.00	45.24	42.69	43.77	43.77	-4.24%	23,357,290
Jan 12, 2026	45.50	46.50	44.77	45.71	45.71	2.12%	24,967,130
Jan 9, 2026	44.78	45.99	43.10	44.76	44.76	1.96%	25,433,389
Jan 8, 2026	41.26	44.35	41.09	43.90	43.90	5.53%	25,388,237
Jan 7, 2026	39.99	42.80	39.99	41.60	41.60	1.79%	26,719,330
Jan 6, 2026	42.85	42.85	39.39	40.87	40.87	-5.55%	40,214,450
Jan 5, 2026	41.99	43.86	41.95	43.27	43.27	3.64%	19,153,981
Dec 31, 2025	42.68	42.77	41.16	41.75	41.75	-3.29%	17,600,720
Dec 30, 2025	42.48	43.60	41.72	43.17	43.17	0.65%	16,773,240
Dec 29, 2025	42.70	43.40	41.61	42.89	42.89	-0.39%	15,072,810
Dec 26, 2025	42.91	43.99	41.88	43.06	43.06	1.51%	17,204,560
Dec 25, 2025	41.99	43.08	41.61	42.42	42.42	1.02%	13,980,970
Dec 24, 2025	40.69	42.69	40.19	41.99	41.99	3.19%	14,222,918
Dec 23, 2025	40.69	41.48	40.21	40.69	40.69	-0.80%	9,593,181
Dec 22, 2025	40.93	41.88	39.89	41.02	41.02	1.56%	14,190,660
Dec 19, 2025	41.97	42.37	40.12	40.39	40.39	-3.00%	16,586,216
Dec 18, 2025	40.66	42.50	40.65	41.64	41.64	-2.05%	10,363,082
Dec 17, 2025	41.79	42.97	41.00	42.51	42.51	1.94%	14,101,430
Dec 16, 2025	43.02	44.00	40.81	41.70	41.70	-5.33%	20,916,900
Dec 15, 2025	44.18	45.36	43.32	44.05	44.05	-0.25%	19,544,800
Dec 12, 2025	41.50	45.05	41.50	44.16	44.16	5.82%	25,856,448
Dec 11, 2025	43.30	43.84	41.70	41.73	41.73	-0.50%	17,730,940
Dec 10, 2025	42.35	43.88	41.38	41.94	41.94	0.82%	20,740,170
Dec 9, 2025	41.63	42.02	41.04	41.60	41.60	-0.98%	13,689,920
Dec 8, 2025	41.00	42.33	40.91	42.01	42.01	2.71%	17,419,140
Dec 5, 2025	38.02	41.21	38.02	40.90	40.90	6.34%	27,903,250
Dec 4, 2025	36.87	38.86	36.60	38.46	38.46	4.28%	19,288,750
Dec 3, 2025	35.59	37.45	35.37	36.88	36.88	4.18%	18,384,865
Dec 2, 2025	35.89	35.89	35.00	35.40	35.40	-1.64%	9,878,676
Dec 1, 2025	37.03	37.78	35.70	35.99	35.99	-3.95%	17,831,497
Nov 28, 2025	36.71	37.62	36.35	37.47	37.47	3.08%	12,668,150
Nov 27, 2025	36.86	37.85	36.23	36.35	36.35	-1.14%	10,263,607
Nov 26, 2025	36.50	37.29	35.30	36.77	36.77	0.03%	10,309,341
Nov 25, 2025	37.29	38.40	36.40	36.76	36.76	-0.38%	17,090,130
Nov 24, 2025	36.34	37.44	36.06	36.90	36.90	1.74%	14,767,320
Nov 21, 2025	35.51	37.90	35.51	36.27	36.27	0.17%	17,956,120
Nov 20, 2025	36.51	37.35	36.00	36.21	36.21	0.28%	14,512,300
Nov 19, 2025	37.01	37.60	36.05	36.11	36.11	-3.06%	14,824,040
Nov 18, 2025	37.95	38.59	37.11	37.25	37.25	-2.61%	10,370,220
Nov 17, 2025	37.39	38.59	36.95	38.25	38.25	2.33%	16,471,480
Nov 14, 2025	36.97	38.60	36.51	37.38	37.38	0.16%	17,209,960
Nov 13, 2025	37.37	38.30	36.90	37.32	37.32	0.57%	19,953,370
Nov 12, 2025	39.00	39.14	35.68	37.11	37.11	-6.29%	29,587,200
Nov 11, 2025	41.05	42.22	39.45	39.60	39.60	-3.01%	23,530,020
Nov 10, 2025	41.32	42.30	39.33	40.83	40.83	-0.58%	22,206,310
Nov 7, 2025	41.82	42.42	40.60	41.07	41.07	-1.79%	26,572,550
Nov 6, 2025	42.63	44.44	40.96	41.82	41.82	-0.97%	34,942,950
Nov 5, 2025	38.49	43.51	37.85	42.23	42.23	6.78%	35,258,890
Nov 4, 2025	39.14	40.49	38.10	39.55	39.55	1.07%	18,506,780
Nov 3, 2025	39.50	40.13	37.42	39.13	39.13	-2.00%	21,957,550
Oct 31, 2025	39.55	40.26	37.51	39.93	39.93	-2.70%	30,751,070
Oct 30, 2025	41.00	42.23	40.42	41.04	41.04	-1.23%	16,040,770
Oct 29, 2025	38.80	41.55	38.65	41.55	41.55	6.57%	21,099,330
Oct 28, 2025	39.05	39.80	38.44	38.99	38.99	0.13%	13,058,340
Oct 27, 2025	38.55	39.27	37.42	38.94	38.94	2.29%	18,374,110
Oct 24, 2025	35.80	38.35	35.78	38.07	38.07	5.60%	21,473,230
Oct 23, 2025	34.75	36.30	33.95	36.05	36.05	2.12%	17,283,840
Oct 22, 2025	35.80	36.39	35.15	35.30	35.30	-2.32%	13,007,850
Oct 21, 2025	34.50	36.48	34.22	36.14	36.14	5.46%	17,271,770
Oct 20, 2025	34.52	35.15	33.61	34.27	34.27	0.47%	16,900,120
Oct 17, 2025	37.72	37.80	34.11	34.11	34.11	-10.00%	26,490,590
Oct 16, 2025	35.40	38.25	34.91	37.90	37.90	7.06%	31,920,530
Oct 15, 2025	34.34	35.70	33.86	35.40	35.40	4.55%	24,380,020
Oct 14, 2025	34.62	37.50	33.86	33.86	33.86	-2.39%	27,120,410
Oct 13, 2025	32.11	35.00	32.10	34.69	34.69	3.03%	18,683,970
Oct 10, 2025	34.50	35.10	33.45	33.67	33.67	-2.12%	15,660,740
Oct 9, 2025	33.50	34.76	33.00	34.40	34.40	5.78%	19,633,860