SHA:600351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	6.97	7.02	6.85	6.91	6.91	-1.43%	22,387,350
Sep 8, 2026	6.67	7.10	6.67	7.01	7.01	4.78%	30,007,200
Sep 7, 2026	6.65	6.71	6.63	6.69	6.69	0.45%	10,598,810
Sep 4, 2026	6.71	6.79	6.63	6.66	6.66	-0.30%	15,479,412
Sep 3, 2026	6.79	6.85	6.67	6.68	6.68	-1.76%	16,638,669
Sep 2, 2026	6.97	6.97	6.78	6.80	6.80	-3.00%	21,687,105
Sep 1, 2026	6.92	7.04	6.86	7.01	7.01	1.30%	28,838,591
Aug 31, 2026	7.23	7.23	6.99	7.12	6.92	-2.06%	28,041,471
Aug 28, 2026	7.19	7.33	7.16	7.27	7.07	0.97%	25,712,947
Aug 27, 2026	7.18	7.24	7.13	7.20	7.00	0.42%	21,976,128
Aug 26, 2026	6.99	7.23	6.99	7.17	6.97	2.43%	35,742,461
Aug 25, 2026	6.75	7.02	6.74	7.00	6.80	3.24%	24,484,927
Aug 24, 2026	6.88	6.93	6.72	6.78	6.59	-1.31%	19,598,659
Aug 21, 2026	7.07	7.07	6.84	6.87	6.68	-3.92%	30,607,954
Aug 20, 2026	7.08	7.22	7.06	7.15	6.95	2.29%	32,805,500
Aug 19, 2026	7.03	7.17	6.93	6.99	6.79	-1.41%	30,889,027
Aug 18, 2026	7.16	7.25	7.04	7.09	6.89	-0.98%	25,905,100
Aug 17, 2026	6.98	7.45	6.78	7.16	6.96	2.73%	51,017,280
Aug 14, 2026	7.00	7.10	6.90	6.97	6.77	-0.99%	25,234,460
Aug 13, 2026	6.90	7.10	6.82	7.04	6.84	1.59%	39,535,285
Aug 12, 2026	6.91	7.02	6.83	6.93	6.74	0.29%	22,564,300
Aug 11, 2026	6.91	7.06	6.87	6.91	6.72	-0.72%	30,896,965
Aug 10, 2026	6.80	7.02	6.75	6.96	6.76	2.05%	38,100,630
Aug 7, 2026	6.62	6.82	6.57	6.82	6.63	2.40%	36,386,694
Aug 6, 2026	6.73	6.75	6.61	6.66	6.47	-1.48%	25,550,439
Aug 5, 2026	6.85	6.85	6.68	6.76	6.57	-1.74%	34,139,400
Aug 4, 2026	6.85	6.95	6.78	6.88	6.69	-0.43%	42,906,200
Aug 3, 2026	6.70	6.97	6.69	6.91	6.72	6.80%	57,204,979
Jul 31, 2026	6.40	6.47	6.33	6.47	6.29	0.94%	16,771,669
Jul 30, 2026	6.51	6.58	6.33	6.41	6.23	-1.69%	16,237,907
Jul 29, 2026	6.49	6.57	6.47	6.52	6.34	0.46%	12,455,743
Jul 28, 2026	6.54	6.62	6.47	6.49	6.31	-0.92%	10,317,443
Jul 27, 2026	6.38	6.58	6.38	6.55	6.37	2.18%	13,644,300
Jul 24, 2026	6.59	6.63	6.41	6.41	6.23	-2.73%	12,777,543
Jul 23, 2026	6.54	6.64	6.45	6.59	6.40	0.46%	17,089,157
Jul 22, 2026	6.50	6.65	6.46	6.56	6.38	0.92%	21,008,628
Jul 21, 2026	6.60	6.60	6.40	6.50	6.32	-1.37%	24,164,200
Jul 20, 2026	6.55	6.68	6.49	6.59	6.40	0.46%	25,161,216
Jul 17, 2026	6.70	6.85	6.52	6.56	6.38	-3.53%	32,583,862
Jul 16, 2026	6.66	6.84	6.63	6.80	6.61	1.19%	27,732,055
Jul 15, 2026	6.48	6.79	6.46	6.72	6.53	2.75%	35,433,959
Jul 14, 2026	6.35	6.54	6.27	6.54	6.36	2.19%	24,122,100
Jul 13, 2026	6.25	6.47	6.23	6.40	6.22	2.24%	28,045,834
Jul 10, 2026	6.05	6.28	6.01	6.26	6.08	2.79%	15,588,946
Jul 9, 2026	6.09	6.18	6.00	6.09	5.92	-0.65%	11,289,800
Jul 8, 2026	6.12	6.26	6.03	6.13	5.96	-	9,270,500
Jul 7, 2026	6.24	6.26	6.12	6.13	5.96	-2.39%	11,653,200
Jul 6, 2026	6.19	6.34	6.13	6.28	6.10	1.29%	16,951,900
Jul 3, 2026	6.07	6.21	6.05	6.20	6.03	2.48%	13,716,093
Jul 2, 2026	5.90	6.11	5.89	6.05	5.88	2.02%	13,634,553