SHA:603308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	32.93	33.50	32.34	32.52	32.52	-0.85%	8,939,876
Sep 29, 2025	32.58	32.90	32.20	32.80	32.80	0.74%	8,477,136
Sep 26, 2025	33.35	34.19	32.55	32.56	32.56	-2.98%	13,661,020
Sep 25, 2025	32.96	34.19	32.50	33.56	33.56	1.73%	16,261,210
Sep 24, 2025	31.80	33.10	31.28	32.99	32.99	1.92%	17,934,440
Sep 23, 2025	31.64	33.33	31.26	32.37	32.37	2.63%	24,342,760
Sep 22, 2025	31.31	31.70	30.51	31.54	31.54	1.74%	14,250,260
Sep 19, 2025	30.98	31.40	30.38	31.00	31.00	-3.06%	17,949,730