SHA:600343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.35	34.72	32.60	33.21	33.21	-3.40%	70,904,650
Mar 31, 2026	32.58	35.75	32.58	34.38	34.38	5.52%	129,497,800
Mar 30, 2026	29.58	32.58	29.49	32.58	32.58	9.99%	62,666,184
Mar 27, 2026	28.60	29.90	28.41	29.62	29.62	-	23,550,180
Mar 26, 2026	30.66	30.80	29.20	29.62	29.62	-1.92%	32,065,920
Mar 25, 2026	30.40	31.00	30.00	30.20	30.20	-0.72%	24,807,120
Mar 24, 2026	30.46	30.92	29.03	30.42	30.42	1.98%	29,007,450
Mar 23, 2026	29.81	31.80	29.43	29.83	29.83	-2.20%	32,278,618
Mar 20, 2026	31.86	31.95	30.30	30.50	30.50	-4.27%	26,762,010
Mar 19, 2026	30.81	32.98	30.72	31.86	31.86	1.08%	38,787,300
Mar 18, 2026	30.30	31.90	30.00	31.52	31.52	4.03%	32,593,532
Mar 17, 2026	31.79	32.04	30.24	30.30	30.30	-4.08%	24,808,590
Mar 16, 2026	32.05	32.19	30.90	31.59	31.59	-2.26%	29,789,950
Mar 13, 2026	34.00	34.25	32.20	32.32	32.32	-5.66%	35,679,350
Mar 12, 2026	35.60	35.69	33.88	34.26	34.26	-4.36%	44,105,330
Mar 11, 2026	35.39	36.95	34.60	35.82	35.82	1.82%	65,177,770
Mar 10, 2026	35.00	36.33	34.75	35.18	35.18	2.24%	40,504,390
Mar 9, 2026	34.09	35.20	33.72	34.41	34.41	-2.11%	37,474,430
Mar 6, 2026	34.34	36.39	34.31	35.15	35.15	0.34%	54,389,970
Mar 5, 2026	35.15	36.05	33.85	35.03	35.03	0.98%	52,553,460
Mar 4, 2026	32.01	36.25	32.01	34.69	34.69	4.24%	60,300,759
Mar 3, 2026	36.32	36.89	33.28	33.28	33.28	-10.01%	65,265,840
Mar 2, 2026	37.80	38.83	36.00	36.98	36.98	-1.39%	87,497,580
Feb 27, 2026	36.79	39.14	36.50	37.50	37.50	3.76%	102,756,500
Feb 26, 2026	32.80	36.14	32.43	36.14	36.14	10.02%	94,085,730
Feb 25, 2026	32.04	33.25	31.51	32.85	32.85	2.50%	38,790,950
Feb 24, 2026	31.80	33.04	31.80	32.05	32.05	1.58%	32,620,550
Feb 13, 2026	32.10	32.87	31.52	31.55	31.55	-2.17%	32,997,070
Feb 12, 2026	33.01	33.28	32.01	32.25	32.25	-4.84%	50,986,830
Feb 11, 2026	36.03	37.18	33.88	33.89	33.89	-6.15%	70,284,960
Feb 10, 2026	36.68	37.26	33.50	36.11	36.11	-1.61%	84,817,243
Feb 9, 2026	35.11	37.75	34.76	36.70	36.70	6.93%	89,906,750
Feb 6, 2026	35.00	36.02	34.20	34.32	34.32	-4.53%	41,783,490
Feb 5, 2026	34.60	36.99	34.20	35.95	35.95	1.38%	49,113,290
Feb 4, 2026	36.93	37.77	34.96	35.46	35.46	-4.81%	67,414,400
Feb 3, 2026	37.00	38.51	34.00	37.25	37.25	2.03%	82,934,690
Feb 2, 2026	37.21	39.39	36.50	36.51	36.51	0.38%	64,724,510
Jan 30, 2026	35.14	38.00	35.10	36.37	36.37	1.59%	63,431,880
Jan 29, 2026	34.21	36.58	34.16	35.80	35.80	4.50%	58,912,430
Jan 28, 2026	34.50	35.69	33.03	34.26	34.26	0.35%	49,271,740
Jan 27, 2026	32.00	34.34	31.50	34.14	34.14	5.14%	53,004,640
Jan 26, 2026	35.18	35.32	32.47	32.47	32.47	-10.01%	60,812,780
Jan 23, 2026	32.80	36.30	31.69	36.08	36.08	9.17%	89,524,440
Jan 22, 2026	30.00	33.25	29.15	33.05	33.05	9.33%	97,092,780
Jan 21, 2026	31.00	31.95	30.12	30.23	30.23	-9.68%	108,661,700
Jan 20, 2026	35.00	35.96	33.47	33.47	33.47	-10.00%	39,786,820
Jan 19, 2026	37.19	37.46	37.19	37.19	37.19	-10.00%	33,017,300
Jan 16, 2026	44.80	45.68	40.16	41.32	41.32	-6.28%	82,999,486
Jan 15, 2026	46.80	49.99	44.09	44.09	44.09	-10.00%	90,559,040
Jan 14, 2026	45.88	49.00	45.50	48.99	48.99	7.01%	101,999,000