SHA:600343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	33.72	34.18	32.44	32.50	32.50	-3.36%	28,252,830
May 20, 2026	34.23	34.39	33.30	33.63	33.63	-3.00%	26,899,274
May 19, 2026	34.98	34.98	33.80	34.67	34.67	-2.06%	31,343,080
May 18, 2026	34.89	36.39	34.83	35.40	35.40	0.37%	31,112,580
May 15, 2026	36.05	37.08	35.25	35.27	35.27	-3.92%	36,327,580
May 14, 2026	39.85	39.85	36.50	36.71	36.71	-8.50%	58,674,210
May 13, 2026	38.30	40.50	37.81	40.12	40.12	4.21%	70,190,110
May 12, 2026	38.26	40.57	37.46	38.50	38.50	0.81%	70,524,710
May 11, 2026	39.86	39.90	37.85	38.19	38.19	-0.75%	88,750,470
May 8, 2026	34.88	38.48	34.58	38.48	38.48	10.01%	68,593,320
May 7, 2026	35.00	35.09	34.40	34.98	34.98	0.58%	32,910,030
May 6, 2026	34.57	35.53	34.55	34.78	34.78	0.75%	37,784,330
Apr 30, 2026	33.18	35.08	33.00	34.52	34.52	3.79%	35,735,180
Apr 29, 2026	32.50	33.79	32.41	33.26	33.26	1.28%	26,812,520
Apr 28, 2026	34.45	34.48	32.38	32.84	32.84	-4.03%	33,429,180
Apr 27, 2026	34.60	35.00	33.99	34.22	34.22	-2.26%	27,380,200
Apr 24, 2026	36.10	36.47	34.80	35.01	35.01	-3.77%	34,551,310
Apr 23, 2026	37.88	38.20	36.03	36.38	36.38	-5.26%	55,588,560
Apr 22, 2026	35.60	38.88	34.89	38.40	38.40	4.86%	80,409,990
Apr 21, 2026	37.41	37.62	35.99	36.62	36.62	-2.06%	59,360,970
Apr 20, 2026	35.67	37.87	35.30	37.39	37.39	4.82%	78,991,300
Apr 17, 2026	35.28	35.85	34.52	35.67	35.67	1.11%	48,428,480
Apr 16, 2026	35.00	35.80	34.50	35.28	35.28	1.00%	51,550,270
Apr 15, 2026	33.97	35.84	33.97	34.93	34.93	2.83%	88,165,230
Apr 14, 2026	31.90	34.99	31.36	33.97	33.97	6.79%	102,871,600
Apr 13, 2026	31.99	32.63	31.67	31.81	31.81	-0.59%	22,995,360
Apr 10, 2026	32.80	33.39	31.96	32.00	32.00	-1.78%	30,947,140
Apr 9, 2026	32.32	33.20	31.83	32.58	32.58	-1.36%	30,317,300
Apr 8, 2026	32.10	33.86	31.85	33.03	33.03	5.09%	49,159,690
Apr 7, 2026	31.15	31.60	30.56	31.43	31.43	0.06%	29,873,660
Apr 3, 2026	32.50	33.20	30.74	31.41	31.41	-2.94%	42,565,390
Apr 2, 2026	32.94	33.60	32.01	32.36	32.36	-2.56%	39,779,130
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%	62,666,180
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%	32,278,610
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%	32,593,530
Mar 17, 2026	31.79	32.04	30.24	30.30	30.30	-4.08%	24,808,590