600303.SS(600303.SS)
600303.SS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $2.87 | $2.95 | $2.87 | $2.92 | 24.18M |
| 8/11/2026 | $2.90 | $2.93 | $2.85 | $2.92 | 20.22M |
| 8/10/2026 | $2.79 | $2.93 | $2.76 | $2.91 | 31.26M |
| 8/7/2026 | $2.80 | $2.82 | $2.71 | $2.79 | 25.62M |
| 8/6/2026 | $2.79 | $2.80 | $2.72 | $2.79 | 25.24M |
| 8/5/2026 | $2.79 | $2.83 | $2.74 | $2.79 | 25.78M |
| 8/4/2026 | $2.75 | $2.80 | $2.74 | $2.77 | 29.38M |
| 8/3/2026 | $2.69 | $2.77 | $2.66 | $2.75 | 31.14M |
| 7/31/2026 | $2.63 | $2.71 | $2.59 | $2.70 | 34.33M |
| 7/30/2026 | $2.63 | $2.75 | $2.63 | $2.66 | 50.24M |
| 7/29/2026 | $2.69 | $2.70 | $2.61 | $2.64 | 62.85M |
| 7/28/2026 | $2.42 | $2.71 | $2.42 | $2.71 | 25.74M |
| 7/27/2026 | $2.37 | $2.48 | $2.35 | $2.46 | 21.09M |
| 7/24/2026 | $2.39 | $2.43 | $2.34 | $2.38 | 19.36M |
| 7/23/2026 | $2.33 | $2.44 | $2.31 | $2.43 | 25.47M |
| 7/22/2026 | $2.32 | $2.39 | $2.31 | $2.32 | 21.09M |
| 7/21/2026 | $2.41 | $2.41 | $2.25 | $2.36 | 36.34M |
| 7/20/2026 | $2.48 | $2.56 | $2.38 | $2.42 | 26.99M |
| 7/17/2026 | $2.62 | $2.67 | $2.46 | $2.48 | 23.33M |
| 7/16/2026 | $2.57 | $2.65 | $2.53 | $2.62 | 22.61M |
| 7/15/2026 | $2.51 | $2.65 | $2.48 | $2.57 | 30.50M |
| 7/14/2026 | $2.42 | $2.53 | $2.40 | $2.53 | 24.54M |
| 7/13/2026 | $2.55 | $2.58 | $2.39 | $2.41 | 30.98M |
| 7/10/2026 | $2.46 | $2.61 | $2.42 | $2.55 | 33.15M |
| 7/9/2026 | $2.45 | $2.51 | $2.40 | $2.46 | 22.50M |
| 7/8/2026 | $2.49 | $2.51 | $2.42 | $2.47 | 17.95M |
| 7/7/2026 | $2.57 | $2.60 | $2.46 | $2.49 | 24.15M |
| 7/6/2026 | $2.59 | $2.66 | $2.58 | $2.59 | 29.53M |
| 7/3/2026 | $2.54 | $2.62 | $2.52 | $2.59 | 26.56M |
| 7/2/2026 | $2.55 | $2.66 | $2.53 | $2.53 | 26.58M |
| 7/1/2026 | $2.49 | $2.60 | $2.46 | $2.56 | 31.28M |
| 6/30/2026 | $2.49 | $2.53 | $2.43 | $2.49 | 21.94M |
| 6/29/2026 | $2.48 | $2.51 | $2.36 | $2.49 | 30.37M |
| 6/26/2026 | $2.58 | $2.58 | $2.47 | $2.48 | 23.76M |
| 6/25/2026 | $2.63 | $2.63 | $2.53 | $2.58 | 24.54M |
| 6/24/2026 | $2.77 | $2.80 | $2.58 | $2.61 | 34.18M |
| 6/23/2026 | $2.67 | $2.79 | $2.65 | $2.75 | 32.12M |
| 6/22/2026 | $2.70 | $2.74 | $2.59 | $2.69 | 33.66M |
| 6/18/2026 | $2.75 | $2.78 | $2.64 | $2.70 | 35.37M |
| 6/17/2026 | $2.88 | $2.90 | $2.74 | $2.77 | 49.51M |
| 6/16/2026 | $3.02 | $3.02 | $2.86 | $2.92 | 45.81M |
| 6/15/2026 | $3.07 | $3.25 | $3.02 | $3.05 | 54.82M |
| 6/12/2026 | $3.06 | $3.12 | $2.97 | $3.04 | 42.25M |
| 6/11/2026 | $3.21 | $3.21 | $3.00 | $3.04 | 45.65M |
| 6/10/2026 | $3.33 | $3.45 | $3.11 | $3.17 | 57.90M |
| 6/9/2026 | $3.41 | $3.48 | $3.34 | $3.41 | 60.42M |
| 6/8/2026 | $3.29 | $3.58 | $3.29 | $3.42 | 89.73M |
| 6/5/2026 | $3.13 | $3.47 | $3.07 | $3.47 | 79.65M |
| 6/4/2026 | $3.20 | $3.31 | $3.11 | $3.15 | 38.31M |
| 6/3/2026 | $3.27 | $3.29 | $3.12 | $3.21 | 50.62M |
| 6/2/2026 | $3.41 | $3.45 | $3.23 | $3.28 | 49.36M |
| 6/1/2026 | $3.22 | $3.54 | $3.18 | $3.37 | 63.37M |
| 5/29/2026 | $3.39 | $3.53 | $3.20 | $3.23 | 59.52M |
| 5/28/2026 | $3.42 | $3.51 | $3.30 | $3.37 | 61.50M |
| 5/27/2026 | $3.66 | $3.68 | $3.38 | $3.43 | 91.75M |
| 5/26/2026 | $3.66 | $3.91 | $3.59 | $3.68 | 118.00M |
| 5/25/2026 | $4.00 | $4.00 | $3.62 | $3.73 | 191.17M |
| 5/22/2026 | $3.65 | $3.83 | $3.65 | $3.83 | 33.08M |
| 5/21/2026 | $3.20 | $3.48 | $3.18 | $3.48 | 93.17M |
| 5/20/2026 | $3.23 | $3.24 | $3.13 | $3.16 | 18.59M |
| 5/19/2026 | $3.23 | $3.28 | $3.19 | $3.23 | 22.10M |
| 5/18/2026 | $3.21 | $3.23 | $3.10 | $3.22 | 25.85M |
| 5/15/2026 | $3.22 | $3.26 | $3.18 | $3.20 | 21.80M |
| 5/14/2026 | $3.30 | $3.31 | $3.22 | $3.22 | 19.46M |