SHA:600343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.20	17.79	17.18	17.48	17.48	3.86%	28,005,089
Jul 30, 2026	17.53	17.71	16.71	16.83	16.83	-4.92%	24,333,080
Jul 29, 2026	17.59	17.85	16.96	17.70	17.70	1.20%	24,646,345
Jul 28, 2026	18.15	18.45	17.45	17.49	17.49	-3.64%	25,795,970
Jul 27, 2026	17.20	18.34	17.08	18.15	18.15	5.52%	40,536,502
Jul 24, 2026	18.15	19.33	17.20	17.20	17.20	-7.92%	54,993,321
Jul 23, 2026	16.78	18.68	16.71	18.68	18.68	10.01%	52,818,180
Jul 22, 2026	17.10	17.84	16.82	16.98	16.98	-2.41%	37,593,600
Jul 21, 2026	16.90	17.95	15.71	17.40	17.40	0.46%	52,559,287
Jul 20, 2026	17.75	18.07	16.01	17.32	17.32	-2.42%	46,286,199
Jul 17, 2026	19.03	19.27	17.48	17.75	17.75	-7.79%	36,818,900
Jul 16, 2026	19.85	20.18	19.02	19.25	19.25	-4.75%	35,241,940
Jul 15, 2026	21.01	21.76	20.21	20.21	20.21	-10.02%	48,198,739
Jul 14, 2026	23.26	23.60	22.46	22.46	22.46	-9.98%	12,348,400
Jul 13, 2026	27.03	27.40	24.95	24.95	24.95	-9.99%	50,401,194
Jul 10, 2026	25.10	27.72	24.35	27.72	27.72	10.00%	42,049,100
Jul 9, 2026	23.66	25.22	23.28	25.20	25.20	6.51%	36,025,109
Jul 8, 2026	24.90	25.29	23.66	23.66	23.66	-5.17%	29,193,337
Jul 7, 2026	25.86	27.28	24.75	24.95	24.95	-3.85%	35,559,523
Jul 6, 2026	28.44	28.80	25.73	25.95	25.95	-7.39%	51,860,025
Jul 3, 2026	28.17	29.80	27.51	28.02	28.02	0.07%	59,158,590
Jul 2, 2026	28.96	30.23	27.79	28.00	28.00	-4.96%	58,757,106
Jul 1, 2026	27.50	29.80	27.50	29.46	29.46	5.14%	62,941,190
Jun 30, 2026	26.90	28.44	26.41	28.02	28.02	3.28%	66,958,706
Jun 29, 2026	26.48	27.75	25.70	27.13	27.13	3.27%	84,501,909
Jun 26, 2026	23.81	26.27	23.06	26.27	26.27	10.01%	61,882,555
Jun 25, 2026	24.40	25.48	23.78	23.88	23.88	-2.97%	27,707,439
Jun 24, 2026	23.61	24.93	22.86	24.61	24.61	4.24%	34,105,751
Jun 23, 2026	24.10	24.19	23.55	23.61	23.61	-3.20%	19,901,672
Jun 22, 2026	24.86	24.86	23.19	24.39	24.39	-1.97%	33,616,539
Jun 18, 2026	24.22	25.29	24.01	24.88	24.88	1.55%	31,885,430
Jun 17, 2026	24.17	25.15	24.12	24.50	24.50	0.33%	28,822,970
Jun 16, 2026	24.70	25.15	24.20	24.42	24.42	0.54%	30,137,100
Jun 15, 2026	24.70	24.83	24.08	24.29	24.29	-3.15%	42,210,770
Jun 12, 2026	24.08	25.96	23.91	25.08	25.08	6.27%	68,549,002
Jun 11, 2026	24.00	24.18	23.35	23.60	23.60	-3.16%	28,841,838
Jun 10, 2026	24.81	25.38	23.82	24.37	24.37	-3.26%	30,988,015
Jun 9, 2026	26.21	26.21	24.52	25.19	25.19	-3.85%	34,376,696
Jun 8, 2026	25.00	27.55	24.89	26.20	26.20	1.31%	47,842,074
Jun 5, 2026	25.22	26.41	24.68	25.86	25.86	3.36%	39,393,808
Jun 4, 2026	25.65	25.75	24.89	25.02	25.02	-3.02%	18,874,534
Jun 3, 2026	25.27	26.78	25.00	25.80	25.80	1.86%	32,024,325
Jun 2, 2026	26.00	26.08	24.31	25.33	25.33	-1.52%	28,219,887
Jun 1, 2026	26.15	26.59	25.70	25.72	25.72	-1.64%	20,644,485
May 29, 2026	27.92	27.92	25.96	26.15	26.15	-7.10%	35,406,147
May 28, 2026	27.90	28.71	27.47	28.15	28.15	0.29%	31,473,639
May 27, 2026	29.88	30.02	27.88	28.07	28.07	-5.99%	40,230,520
May 26, 2026	32.50	32.52	29.56	29.86	29.86	-9.07%	46,635,730
May 25, 2026	32.90	33.75	32.42	32.84	32.84	1.26%	23,355,630
May 22, 2026	32.51	32.81	31.98	32.43	32.43	-0.22%	20,994,333