SHA:600343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.83	20.35	19.05	19.45	19.45	-3.14%	43,507,744
Sep 10, 2026	19.17	20.75	19.02	20.08	20.08	5.24%	67,284,799
Sep 9, 2026	18.78	19.86	18.78	19.08	19.08	0.79%	37,554,776
Sep 8, 2026	18.16	19.91	18.10	18.93	18.93	4.18%	39,181,906
Sep 7, 2026	18.25	18.28	18.02	18.17	18.17	-0.38%	10,461,004
Sep 4, 2026	18.31	18.76	18.13	18.24	18.24	0.22%	17,870,971
Sep 3, 2026	18.23	18.39	18.07	18.20	18.20	-0.33%	9,759,100
Sep 2, 2026	18.07	18.50	17.93	18.26	18.26	0.05%	12,852,190
Sep 1, 2026	18.31	18.43	18.10	18.25	18.25	-0.60%	10,243,547
Aug 31, 2026	18.06	18.39	18.01	18.36	18.36	0.66%	11,278,509
Aug 28, 2026	18.30	18.45	18.18	18.24	18.24	-0.55%	11,213,660
Aug 27, 2026	18.04	18.37	17.90	18.34	18.34	1.55%	12,162,119
Aug 26, 2026	18.22	18.28	17.86	18.06	18.06	-0.66%	10,667,660
Aug 25, 2026	17.60	18.32	17.44	18.18	18.18	2.13%	14,106,690
Aug 24, 2026	18.28	18.31	17.47	17.80	17.80	-2.79%	18,092,250
Aug 21, 2026	18.07	18.47	17.68	18.31	18.31	1.50%	19,734,490
Aug 20, 2026	18.93	18.97	17.94	18.04	18.04	-2.96%	31,968,131
Aug 19, 2026	21.00	21.09	18.38	18.59	18.59	-8.96%	62,208,203
Aug 18, 2026	20.57	20.72	20.13	20.42	20.42	-0.73%	16,470,932
Aug 17, 2026	20.00	20.59	19.85	20.57	20.57	3.58%	17,127,939
Aug 14, 2026	19.72	19.90	19.35	19.86	19.86	1.02%	15,940,810
Aug 13, 2026	20.42	20.44	19.66	19.66	19.66	-1.80%	19,836,578
Aug 12, 2026	19.58	20.25	19.40	20.02	20.02	2.25%	24,290,901
Aug 11, 2026	19.58	19.99	19.36	19.58	19.58	-5.41%	36,636,717
Aug 10, 2026	20.38	20.80	19.72	20.70	20.70	2.07%	33,640,831
Aug 7, 2026	19.60	20.40	19.26	20.28	20.28	3.68%	33,776,304
Aug 6, 2026	18.91	19.87	18.80	19.56	19.56	2.89%	34,464,420
Aug 5, 2026	18.70	19.16	18.70	19.01	19.01	1.98%	24,082,027
Aug 4, 2026	18.19	18.68	18.03	18.64	18.64	3.21%	22,585,120
Aug 3, 2026	17.52	18.25	17.48	18.06	18.06	3.32%	22,883,400
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