Skip to main content
Shanghai Zhongzhou Special Alloy Materials Co., Ltd. (SHE:300963)
China flag China · Delayed Price · Currency is CNY
20.68
+0.23 (1.12%)
Mar 9, 2026, 3:04 PM CST

SHE:300963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.2520.8819.7620.6820.681.12%15,941,984
Mar 6, 202620.3020.7220.2020.4520.45-0.68%12,981,866
Mar 5, 202620.1021.0020.0020.5920.594.46%19,488,850
Mar 4, 202619.3920.1519.2019.7119.71-1.45%10,889,430
Mar 3, 202621.0521.1619.8320.0020.00-6.63%23,264,961
Mar 2, 202620.3021.4920.2021.4221.424.49%33,451,036
Feb 27, 202620.1220.5320.0520.5020.501.38%10,756,210
Feb 26, 202620.3220.4320.0420.2220.22-0.10%9,158,069
Feb 25, 202619.9920.3019.9020.2420.241.66%11,966,336
Feb 24, 202619.7219.9819.5519.9119.912.95%9,291,687
Feb 13, 202619.6319.7419.3419.3419.34-1.53%6,484,034
Feb 12, 202619.5519.8819.4119.6419.640.56%8,078,640
Feb 11, 202619.6019.7619.5119.5319.53-0.81%7,048,889
Feb 10, 202620.0020.2019.6719.6919.69-2.86%13,534,290
Feb 9, 202620.0720.4020.0720.2720.271.96%8,906,439
Feb 6, 202619.8320.2119.7919.8819.88-0.45%7,170,480
Feb 5, 202620.2120.4319.9119.9719.97-2.54%8,025,288
Feb 4, 202620.3620.8520.2120.4920.490.79%13,733,476
Feb 3, 202619.5720.4119.5620.3320.334.58%14,348,490
Feb 2, 202619.4020.0919.3219.4419.44-1.87%10,882,400
Jan 30, 202620.2320.4319.6619.8119.81-3.74%16,794,472
Jan 29, 202621.1021.3820.5620.5820.58-2.14%17,287,623
Jan 28, 202620.7821.1620.5521.0321.030.67%13,188,220
Jan 27, 202621.1721.2320.3820.8920.89-1.32%14,401,328
Jan 26, 202621.6821.9821.0121.1721.17-2.44%18,180,360
Jan 23, 202621.5321.8321.3821.7021.70-0.18%18,387,374
Jan 22, 202621.2521.8521.1821.7421.743.52%22,458,310
Jan 21, 202620.8521.2220.7021.0021.00-0.24%13,297,030
Jan 20, 202622.1922.1920.8221.0521.05-5.18%25,954,060
Jan 19, 202621.8322.4921.7722.2022.200.91%16,594,050
Jan 16, 202622.6122.8522.0022.0022.00-2.96%24,997,967
Jan 15, 202623.2023.2022.0122.6722.67-4.51%37,275,740
Jan 14, 202622.8224.8522.8223.7423.744.12%57,803,450
Jan 13, 202625.0825.0822.7622.8022.80-10.87%57,504,610
Jan 12, 202624.0126.2723.8225.5825.585.09%80,185,940
Jan 9, 202623.4724.8022.8924.3424.343.97%71,417,070
Jan 8, 202622.3225.5022.3223.4123.413.58%75,769,530
Jan 7, 202622.0223.3021.8022.6022.602.49%60,607,740
Jan 6, 202621.7122.1521.4822.0522.050.92%38,483,820
Jan 5, 202621.0221.9921.0021.8521.855.15%39,056,730
Dec 31, 202520.9721.6320.1820.7820.78-1.00%31,268,170
Dec 30, 202521.1321.7020.9120.9920.99-1.36%24,124,475
Dec 29, 202521.4121.7721.2021.2821.28-1.16%22,031,360
Dec 26, 202521.6421.9621.1621.5321.53-0.83%34,317,955
Dec 25, 202521.4822.1021.1121.7121.711.59%35,571,278
Dec 24, 202520.8021.4620.3821.3721.371.96%28,247,590
Dec 23, 202521.5021.6020.9020.9620.96-3.68%33,470,060
Dec 22, 202521.9822.2821.3621.7621.760.37%46,567,873
Dec 19, 202522.1123.0921.3021.6821.684.13%62,064,470
Dec 18, 202521.0621.5820.7320.8220.82-4.54%42,602,846
Dec 17, 202521.6222.6520.7721.8121.810.65%56,763,160
Dec 16, 202522.2523.3621.6121.6721.67-2.56%65,623,560
Dec 15, 202523.5124.4222.2022.2422.24-4.92%89,868,307
Dec 12, 202519.3023.3918.8623.3923.3920.01%81,726,860
Dec 11, 202518.6019.8318.5519.4919.494.78%41,920,890
Dec 10, 202518.3018.8818.2618.6018.601.09%10,898,700
Dec 9, 202518.9119.0618.3718.4018.40-3.82%13,410,614
Dec 8, 202518.7919.2918.6319.1319.131.65%18,248,413
Dec 5, 202517.9319.0917.9318.8218.824.27%21,518,330
Dec 4, 202518.1018.5117.9918.0518.050.17%12,005,627
Dec 3, 202518.2418.3017.9518.0218.02-1.04%7,586,080
Dec 2, 202518.6018.6018.1318.2118.21-2.10%8,372,178
Dec 1, 202518.6118.7618.5018.6018.600.59%7,976,975
Nov 28, 202518.6018.6218.2918.4918.490.38%6,551,007
Nov 27, 202518.6018.8218.3718.4218.42-1.39%8,024,225
Nov 26, 202519.0419.0418.5818.6818.68-1.89%9,883,045
Nov 25, 202518.9619.3918.8519.0419.040.42%13,981,805
Nov 24, 202518.0819.1418.0118.9618.965.92%18,774,260
Nov 21, 202518.6018.7017.8717.9017.90-4.43%13,790,590
Nov 20, 202519.3919.4018.6318.7318.73-2.30%10,358,929
Nov 19, 202519.4619.7219.0619.1719.17-2.04%10,432,930
Nov 18, 202519.6519.9119.4019.5719.57-0.86%11,799,980
Nov 17, 202519.4619.7819.4619.7419.740.77%8,591,001
Nov 14, 202519.7519.9419.5819.5919.59-1.85%11,094,500
Nov 13, 202519.9020.2319.9019.9619.96-13,195,760
Nov 12, 202520.6120.6919.5519.9619.96-4.54%23,086,410
Nov 11, 202520.6020.9719.9020.9120.91-0.95%30,250,650
Nov 10, 202521.3021.5020.8621.1121.11-1.36%18,654,240
Nov 7, 202522.0022.4721.4021.4021.40-3.30%24,798,740
Nov 6, 202522.7223.5122.1022.1322.13-3.36%33,044,760
Nov 5, 202522.8623.8022.5222.9022.90-2.51%32,043,050
Nov 4, 202522.6223.8622.6223.4923.491.86%45,393,020
Nov 3, 202522.6723.4722.4123.0623.065.39%39,897,330
Oct 31, 202522.4522.7621.7621.8821.88-2.80%30,787,700
Oct 30, 202522.9023.5222.3022.5122.51-3.51%40,395,850
Oct 29, 202522.5023.6322.5023.3323.331.35%49,656,290
Oct 28, 202522.6523.7922.4723.0223.02-0.39%49,798,800
Oct 27, 202522.5623.3922.4023.1123.112.44%45,063,730
Oct 24, 202522.7123.1522.1422.5622.56-2.51%44,501,080
Oct 23, 202521.8523.5020.9123.1423.143.21%60,473,360
Oct 22, 202521.6823.7721.2922.4222.422.42%58,059,690
Oct 21, 202521.4121.9921.1221.8921.892.34%32,485,990
Oct 20, 202521.7121.8221.2021.3921.390.05%27,137,340
Oct 17, 202522.5122.9921.2921.3821.38-5.81%44,285,590
Oct 16, 202524.3024.4022.3622.7022.70-9.16%59,490,210
Oct 15, 202524.3925.2523.3124.9924.993.09%65,335,000
Oct 14, 202525.8027.5024.2324.2424.24-8.11%91,511,410
Oct 13, 202521.7327.1521.7326.3826.3813.85%96,159,330
Oct 10, 202523.0124.9722.9323.1723.172.93%115,280,400
Oct 9, 202520.2622.5120.0022.5122.5119.99%75,430,990