SHA:600343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	48.08	49.00	44.64	45.78	45.78	-7.70%	91,087,900
Jan 12, 2026	46.00	50.88	45.00	49.60	49.60	6.90%	103,759,700
Jan 9, 2026	47.33	49.88	45.80	46.40	46.40	-1.96%	93,748,330
Jan 8, 2026	44.87	48.00	44.80	47.33	47.33	4.48%	95,297,220
Jan 7, 2026	44.00	46.45	43.20	45.30	45.30	-0.11%	84,854,210
Jan 6, 2026	44.50	47.05	41.80	45.35	45.35	-0.74%	116,054,100
Jan 5, 2026	46.70	48.30	44.32	45.69	45.69	-6.70%	120,538,900
Dec 31, 2025	47.90	49.87	47.76	48.97	48.97	0.45%	145,867,000
Dec 30, 2025	45.26	48.96	45.23	48.75	48.75	3.86%	151,078,850
Dec 29, 2025	44.16	47.21	42.41	46.94	46.94	3.39%	144,767,000
Dec 26, 2025	43.15	46.70	42.62	45.40	45.40	4.92%	150,765,514
Dec 25, 2025	41.47	44.96	40.62	43.27	43.27	3.52%	161,391,484
Dec 24, 2025	37.50	41.80	37.50	41.80	41.80	10.00%	149,962,900
Dec 23, 2025	37.14	40.50	35.02	38.00	38.00	2.34%	160,167,200
Dec 22, 2025	38.00	39.15	36.64	37.13	37.13	-3.86%	107,697,100
Dec 19, 2025	36.50	39.30	36.50	38.62	38.62	5.81%	137,035,300
Dec 18, 2025	36.20	37.97	35.85	36.50	36.50	0.83%	115,682,458
Dec 17, 2025	37.75	38.15	36.00	36.20	36.20	-8.01%	117,997,189
Dec 16, 2025	36.80	41.15	35.62	39.35	39.35	3.28%	152,804,200
Dec 15, 2025	39.00	39.93	36.37	38.10	38.10	-5.03%	155,384,900
Dec 12, 2025	36.47	40.12	36.01	40.12	40.12	10.01%	154,360,100
Dec 11, 2025	33.81	36.47	32.02	36.47	36.47	10.02%	180,746,800
Dec 10, 2025	31.05	34.20	30.36	33.15	33.15	3.56%	164,691,611
Dec 9, 2025	30.29	33.85	28.60	32.01	32.01	3.12%	207,976,700
Dec 8, 2025	29.92	31.04	29.18	31.04	31.04	9.99%	127,107,200
Dec 5, 2025	25.05	28.22	24.85	28.22	28.22	10.02%	167,382,200
Dec 4, 2025	24.35	27.49	23.91	25.65	25.65	-0.19%	190,061,600
Dec 3, 2025	23.00	26.55	21.73	25.70	25.70	6.46%	209,236,100
Dec 2, 2025	22.26	25.20	22.26	24.14	24.14	4.73%	143,217,700
Dec 1, 2025	23.41	25.42	22.82	23.05	23.05	-3.15%	147,433,100
Nov 28, 2025	22.00	24.50	21.56	23.80	23.80	6.49%	169,900,700
Nov 27, 2025	21.64	23.28	19.61	22.35	22.35	2.57%	164,936,681
Nov 26, 2025	22.60	23.96	20.80	21.79	21.79	0.05%	175,505,100
Nov 25, 2025	21.78	21.78	20.51	21.78	21.78	10.00%	86,114,890
Nov 24, 2025	19.21	19.80	19.20	19.80	19.80	10.00%	20,720,160
Nov 21, 2025	17.90	19.70	17.62	18.00	18.00	0.50%	103,208,400
Nov 20, 2025	16.26	17.91	16.20	17.91	17.91	10.01%	43,288,170
Nov 19, 2025	16.42	16.62	16.10	16.28	16.28	-1.21%	15,740,580
Nov 18, 2025	16.74	16.93	15.91	16.48	16.48	-2.77%	25,811,840
Nov 17, 2025	16.77	17.59	16.39	16.95	16.95	2.11%	34,820,200
Nov 14, 2025	16.62	16.99	16.41	16.60	16.60	-1.43%	15,443,200
Nov 13, 2025	16.90	17.18	16.57	16.84	16.84	-1.23%	29,853,290
Nov 12, 2025	16.31	17.22	16.03	17.05	17.05	3.40%	38,979,560
Nov 11, 2025	15.74	17.04	15.60	16.49	16.49	4.83%	46,250,910
Nov 10, 2025	16.07	16.22	15.59	15.73	15.73	-1.26%	21,397,250
Nov 7, 2025	15.05	16.00	15.05	15.93	15.93	5.15%	39,700,220
Nov 6, 2025	15.08	15.28	14.98	15.15	15.15	-0.26%	10,892,790