Skip to main content
Shanghai Zhongzhou Special Alloy Materials Co., Ltd. (SHE:300963)
China flag China · Delayed Price · Currency is CNY
16.63
+0.14 (0.85%)
Apr 29, 2026, 3:11 PM CST

SHE:300963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.5216.7416.3816.71-1.33%2,806,900
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%10,570,712
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%11,842,783
Mar 24, 202617.0617.2316.5617.0917.092.77%8,393,572
Mar 23, 202617.2117.6716.3716.6316.63-6.57%12,438,760
Mar 20, 202618.9419.2717.8017.8017.80-5.92%13,757,295
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%39,263,127
Mar 12, 202620.8821.8020.0121.1221.120.81%25,491,136
Mar 11, 202621.0521.1120.8320.9520.95-1.41%13,894,780
Mar 10, 202620.5421.2620.5221.2521.252.76%21,013,945
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