Zhejiang Haikong Nanke Huatie Digital Technology Co., Ltd. Class A - 603300.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	9.78	9.76	9.76	9.84	9.6	60.57M
September 26, 2025	10.04	9.82	9.82	10.12	9.81	86.37M
September 25, 2025	10.06	10.15	10.15	10.26	10.03	135.11M
September 24, 2025	9.52	9.82	9.82	9.85	9.42	90.56M
September 23, 2025	9.9	9.54	9.54	9.9	9.41	91.78M
September 22, 2025	10.01	9.92	9.92	10.04	9.85	68.17M
September 19, 2025	10.08	10	10	10.13	9.96	71.41M
September 18, 2025	10.1	10.1	10.1	10.4	10.05	132.92M
September 17, 2025	10.09	10.08	10.08	10.18	10.04	69.42M
September 16, 2025	10.09	10.11	10.11	10.13	10.03	67.12M
September 15, 2025	10.1	10.15	10.15	10.3	10.03	85.64M
September 12, 2025	10.2	10.18	10.18	10.39	10.15	97.26M
September 11, 2025	10.07	10.21	10.21	10.21	9.96	96.96M
September 10, 2025	10.1	10.03	10.03	10.14	10.01	55.84M
September 09, 2025	10.08	10.12	10.12	10.2	9.97	76.45M
September 08, 2025	10.14	10.07	10.07	10.15	10	67.88M
September 05, 2025	9.94	10.17	10.17	10.17	9.86	75.07M
September 04, 2025	10	9.89	9.89	10.09	9.75	87.93M
September 03, 2025	10.26	9.99	9.99	10.29	9.92	88.07M
September 02, 2025	10.65	10.26	10.26	10.66	10.15	154.73M
September 01, 2025	10.79	10.68	10.68	10.98	10.65	141.11M
August 29, 2025	10.92	10.61	10.61	10.93	10.56	186.33M
August 28, 2025	11.3	11.03	11.03	11.3	10.6	314.22M
August 27, 2025	11.64	11.51	11.51	11.91	11.47	300.93M
August 26, 2025	11.4	11.61	11.61	11.83	11.3	272.68M
August 25, 2025	11.3	11.46	11.46	11.85	11.18	332.01M
August 22, 2025	10.83	11.08	11.08	11.08	10.78	214.04M
August 21, 2025	10.84	10.83	10.83	10.98	10.61	123.18M
August 20, 2025	10.8	10.76	10.76	10.82	10.6	121.23M
August 19, 2025	10.78	10.84	10.84	11.08	10.73	142.41M
August 18, 2025	10.59	10.8	10.8	10.91	10.57	178.2M
August 15, 2025	10.5	10.64	10.64	10.72	10.41	229.67M
August 14, 2025	11.13	10.96	10.96	11.29	10.95	153.9M
August 13, 2025	11.1	11.23	11.23	11.39	10.97	209.38M
August 12, 2025	10.79	11.09	11.09	11.13	10.73	168.79M
August 11, 2025	10.71	10.81	10.81	10.85	10.71	82.62M
August 08, 2025	10.75	10.77	10.77	10.87	10.67	88.61M
August 07, 2025	10.94	10.81	10.81	10.95	10.75	99.21M
August 06, 2025	10.81	10.97	10.97	11.02	10.75	120.02M
August 05, 2025	10.89	10.84	10.84	10.92	10.76	99.61M
August 04, 2025	10.75	10.89	10.89	10.93	10.67	92.11M
August 01, 2025	11.15	10.82	10.82	11.21	10.78	138.36M
July 31, 2025	11.07	11.15	11.15	11.43	11.05	131.8M
July 30, 2025	11.5	11.19	11.19	11.52	11.01	217.58M
July 29, 2025	11.83	11.6	11.6	11.85	11.43	222.85M
July 28, 2025	11.78	11.95	11.95	12.12	11.67	195.32M
July 25, 2025	12.5	11.94	11.94	12.5	11.85	360.61M
July 24, 2025	11.44	12.58	12.58	12.77	11.43	518.77M
July 23, 2025	12.1	11.68	11.68	12.59	11.67	467.24M
July 22, 2025	11.99	11.56	11.56	11.99	11.38	275.68M
July 21, 2025	11.96	11.88	11.88	12.24	11.6	306.29M
July 18, 2025	11.6	11.78	11.78	11.97	11.45	311.6M
July 17, 2025	10.99	11.67	11.67	11.85	10.86	368.65M
July 16, 2025	11.49	11.12	11.12	11.88	11.08	369.71M
July 15, 2025	10.88	11	11	11.09	10.75	232.61M
July 14, 2025	10.95	10.8	10.8	11.11	10.73	175.07M
July 11, 2025	10.63	10.87	10.87	11.35	10.47	337.38M
July 10, 2025	10.56	10.46	10.43	10.74	10.4	137.19M
July 09, 2025	10.85	10.64	10.61	11.03	10.59	201.76M
July 08, 2025	10.56	10.93	10.9	11.05	10.48	255.65M

Zhejiang Haikong Nanke Huatie Digital Technology Co., Ltd. Class A (603300.SS) SHH