SHA:600343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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