SHA:600351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	6.57	6.57	6.45	6.46	-	-1.97%	1,337,900
May 19, 2026	6.46	6.59	6.46	6.59	6.59	2.01%	12,456,100
May 18, 2026	6.60	6.62	6.42	6.46	6.46	-1.37%	16,808,650
May 15, 2026	6.61	6.66	6.52	6.55	6.55	-1.06%	18,958,800
May 14, 2026	6.76	6.78	6.59	6.62	6.62	-2.07%	21,094,100
May 13, 2026	6.80	6.83	6.74	6.76	6.76	-0.59%	17,761,920
May 12, 2026	6.95	6.96	6.79	6.80	6.80	-2.30%	21,363,600
May 11, 2026	7.01	7.02	6.82	6.96	6.96	-0.85%	29,577,500
May 8, 2026	7.11	7.19	6.96	7.02	7.02	0.72%	25,062,560
May 7, 2026	7.06	7.08	6.94	6.97	6.97	-1.41%	23,317,800
May 6, 2026	7.08	7.14	7.00	7.07	7.07	-0.14%	30,471,200
Apr 30, 2026	6.88	7.10	6.85	7.08	7.08	2.31%	35,375,630
Apr 29, 2026	6.87	6.93	6.81	6.92	6.92	0.14%	27,198,870
Apr 28, 2026	6.79	6.95	6.71	6.91	6.91	1.77%	44,045,810
Apr 27, 2026	6.48	6.89	6.48	6.79	6.79	5.76%	42,612,880
Apr 24, 2026	6.42	6.45	6.34	6.42	6.42	-	8,724,103
Apr 23, 2026	6.51	6.54	6.41	6.42	6.42	-1.38%	12,426,660
Apr 22, 2026	6.49	6.52	6.48	6.51	6.51	-0.31%	9,332,273
Apr 21, 2026	6.63	6.68	6.50	6.53	6.53	-1.66%	17,892,400
Apr 20, 2026	6.61	6.65	6.56	6.64	6.64	0.15%	16,718,800
Apr 17, 2026	6.77	6.77	6.58	6.63	6.63	-2.07%	25,658,480
Apr 16, 2026	6.80	6.92	6.70	6.77	6.77	-0.88%	32,459,750
Apr 15, 2026	6.56	6.83	6.54	6.83	6.83	4.43%	51,094,710
Apr 14, 2026	6.55	6.58	6.45	6.54	6.54	-0.15%	15,736,130
Apr 13, 2026	6.71	6.72	6.49	6.55	6.55	-2.53%	20,336,610
Apr 10, 2026	6.62	6.79	6.48	6.72	6.72	2.44%	29,015,790
Apr 9, 2026	6.72	6.84	6.54	6.56	6.56	-2.81%	30,962,160
Apr 8, 2026	6.85	6.88	6.67	6.75	6.75	-0.88%	36,894,000
Apr 7, 2026	6.50	6.96	6.31	6.81	6.81	4.77%	41,340,740
Apr 3, 2026	6.75	6.76	6.49	6.50	6.50	-3.42%	19,150,800
Apr 2, 2026	6.75	6.81	6.70	6.73	6.73	-0.59%	22,696,120
Apr 1, 2026	6.68	6.80	6.65	6.77	6.77	1.50%	32,932,440
Mar 31, 2026	6.65	6.76	6.62	6.67	6.67	0.30%	22,182,920
Mar 30, 2026	6.47	6.65	6.46	6.65	6.65	2.15%	16,563,700
Mar 27, 2026	6.28	6.52	6.27	6.51	6.51	3.01%	12,481,210
Mar 26, 2026	6.36	6.44	6.30	6.32	6.32	-1.40%	9,896,853
Mar 25, 2026	6.21	6.45	6.19	6.41	6.41	3.05%	13,235,600
Mar 24, 2026	6.17	6.23	6.10	6.22	6.22	1.97%	10,271,910
Mar 23, 2026	6.40	6.41	6.09	6.10	6.10	-5.43%	16,507,100
Mar 20, 2026	6.53	6.58	6.44	6.45	6.45	-0.92%	8,986,101
Mar 19, 2026	6.60	6.63	6.48	6.51	6.51	-1.96%	8,568,200
Mar 18, 2026	6.66	6.67	6.57	6.64	6.64	-0.15%	9,302,683
Mar 17, 2026	6.69	6.75	6.65	6.65	6.65	-0.60%	10,974,190
Mar 16, 2026	6.65	6.71	6.65	6.69	6.69	0.45%	10,269,110
Mar 13, 2026	6.66	6.72	6.65	6.66	6.66	-0.30%	11,030,600
Mar 12, 2026	6.69	6.71	6.66	6.68	6.68	-0.15%	9,158,894
Mar 11, 2026	6.72	6.72	6.66	6.69	6.69	-0.30%	6,869,300
Mar 10, 2026	6.67	6.73	6.65	6.71	6.71	0.90%	9,138,501
Mar 9, 2026	6.63	6.71	6.62	6.65	6.65	-0.45%	11,626,890
Mar 6, 2026	6.46	6.68	6.44	6.68	6.68	3.09%	13,999,250