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
November 07, 2025	7.9	7.78	7.78	8.07	7.77	155.53M
November 06, 2025	8.08	7.79	7.79	8.1	7.76	158.27M
November 05, 2025	7.68	8.07	8.07	8.18	7.56	202.16M
November 04, 2025	7.95	7.79	7.79	7.95	7.72	128.75M
November 03, 2025	7.75	7.98	7.98	8.02	7.62	182.37M
October 31, 2025	7.56	7.83	7.83	8.06	7.55	218.66M
October 30, 2025	7.5	7.56	7.56	7.69	7.43	208.56M
October 29, 2025	7.07	7.43	7.43	7.47	7.03	206.91M
October 28, 2025	7.1	7.08	7.08	7.15	7.06	68.19M
October 27, 2025	7.02	7.13	7.13	7.14	7.02	96.09M
October 24, 2025	7.12	7.03	7.03	7.17	7.03	83.84M
October 23, 2025	7.12	7.12	7.12	7.14	6.98	91.41M
October 22, 2025	7.19	7.15	7.15	7.27	7.13	97.17M
October 21, 2025	7.08	7.24	7.24	7.24	7.01	165.51M
October 20, 2025	6.88	7.11	7.11	7.15	6.83	227.53M
October 17, 2025	6.86	7.09	7.09	7.3	6.86	357.44M
October 16, 2025	7.72	7.62	7.62	7.83	7.6	121.98M
October 15, 2025	7.72	7.72	7.72	7.78	7.6	153.21M
October 14, 2025	7.55	7.57	7.57	7.91	7.55	289.12M
October 13, 2025	7.06	8.15	8.15	8.48	7.06	461.06M
October 10, 2025	7.84	7.84	7.84	7.84	7.84	17.17M
October 09, 2025	8.71	8.71	8.71	8.71	8.71	20.01M
September 30, 2025	9.83	9.68	9.68	9.84	9.66	56.09M
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

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