SHA:600343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.45	34.48	32.38	32.84	32.84	-4.03%	33,429,183
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%	34,551,317
Apr 23, 2026	37.88	38.20	36.03	36.38	36.38	-5.26%	55,588,566
Apr 22, 2026	35.60	38.88	34.89	38.40	38.40	4.86%	80,409,993
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%	78,991,307
Apr 17, 2026	35.28	35.85	34.52	35.67	35.67	1.11%	48,428,484
Apr 16, 2026	35.00	35.80	34.50	35.28	35.28	1.00%	51,550,278
Apr 15, 2026	33.97	35.84	33.97	34.93	34.93	2.83%	88,165,239
Apr 14, 2026	31.90	34.99	31.36	33.97	33.97	6.79%	102,871,638
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%	62,666,184
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%	32,278,618
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%	32,593,532
Mar 17, 2026	31.79	32.04	30.24	30.30	30.30	-4.08%	24,808,590
Mar 16, 2026	32.05	32.19	30.90	31.59	31.59	-2.26%	29,789,950
Mar 13, 2026	34.00	34.25	32.20	32.32	32.32	-5.66%	35,679,350
Mar 12, 2026	35.60	35.69	33.88	34.26	34.26	-4.36%	44,105,330
Mar 11, 2026	35.39	36.95	34.60	35.82	35.82	1.82%	65,177,770
Mar 10, 2026	35.00	36.33	34.75	35.18	35.18	2.24%	40,504,390
Mar 9, 2026	34.09	35.20	33.72	34.41	34.41	-2.11%	37,474,430
Mar 6, 2026	34.34	36.39	34.31	35.15	35.15	0.34%	54,389,970
Mar 5, 2026	35.15	36.05	33.85	35.03	35.03	0.98%	52,553,460
Mar 4, 2026	32.01	36.25	32.01	34.69	34.69	4.24%	60,300,759
Mar 3, 2026	36.32	36.89	33.28	33.28	33.28	-10.01%	65,265,840
Mar 2, 2026	37.80	38.83	36.00	36.98	36.98	-1.39%	87,497,580
Feb 27, 2026	36.79	39.14	36.50	37.50	37.50	3.76%	102,756,500
Feb 26, 2026	32.80	36.14	32.43	36.14	36.14	10.02%	94,085,730
Feb 25, 2026	32.04	33.25	31.51	32.85	32.85	2.50%	38,790,950
Feb 24, 2026	31.80	33.04	31.80	32.05	32.05	1.58%	32,620,550
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