SHA:600351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	7.08	7.22	7.06	7.15	7.15	2.29%	32,805,500
Aug 19, 2026	7.03	7.17	6.93	6.99	6.99	-1.41%	30,889,027
Aug 18, 2026	7.16	7.25	7.04	7.09	7.09	-0.98%	25,905,100
Aug 17, 2026	6.98	7.45	6.78	7.16	7.16	2.73%	51,017,280
Aug 14, 2026	7.00	7.10	6.90	6.97	6.97	-0.99%	25,234,460
Aug 13, 2026	6.90	7.10	6.82	7.04	7.04	1.59%	39,535,285
Aug 12, 2026	6.91	7.02	6.83	6.93	6.93	0.29%	22,564,300
Aug 11, 2026	6.91	7.06	6.87	6.91	6.91	-0.72%	30,896,965
Aug 10, 2026	6.80	7.02	6.75	6.96	6.96	2.05%	38,100,630
Aug 7, 2026	6.62	6.82	6.57	6.82	6.82	2.40%	36,386,694
Aug 6, 2026	6.73	6.75	6.61	6.66	6.66	-1.48%	25,550,439
Aug 5, 2026	6.85	6.85	6.68	6.76	6.76	-1.74%	34,139,400
Aug 4, 2026	6.85	6.95	6.78	6.88	6.88	-0.43%	42,906,200
Aug 3, 2026	6.70	6.97	6.69	6.91	6.91	6.80%	57,204,979
Jul 31, 2026	6.40	6.47	6.33	6.47	6.47	0.94%	16,771,669
Jul 30, 2026	6.51	6.58	6.33	6.41	6.41	-1.69%	16,237,907
Jul 29, 2026	6.49	6.57	6.47	6.52	6.52	0.46%	12,455,743
Jul 28, 2026	6.54	6.62	6.47	6.49	6.49	-0.92%	10,317,443
Jul 27, 2026	6.38	6.58	6.38	6.55	6.55	2.18%	13,644,300
Jul 24, 2026	6.59	6.63	6.41	6.41	6.41	-2.73%	12,777,543
Jul 23, 2026	6.54	6.64	6.45	6.59	6.59	0.46%	17,089,157
Jul 22, 2026	6.50	6.65	6.46	6.56	6.56	0.92%	21,008,628
Jul 21, 2026	6.60	6.60	6.40	6.50	6.50	-1.37%	24,164,200
Jul 20, 2026	6.55	6.68	6.49	6.59	6.59	0.46%	25,161,216
Jul 17, 2026	6.70	6.85	6.52	6.56	6.56	-3.53%	32,583,862
Jul 16, 2026	6.66	6.84	6.63	6.80	6.80	1.19%	27,732,055
Jul 15, 2026	6.48	6.79	6.46	6.72	6.72	2.75%	35,433,959
Jul 14, 2026	6.35	6.54	6.27	6.54	6.54	2.19%	24,122,100
Jul 13, 2026	6.25	6.47	6.23	6.40	6.40	2.24%	28,045,834
Jul 10, 2026	6.05	6.28	6.01	6.26	6.26	2.79%	15,588,946
Jul 9, 2026	6.09	6.18	6.00	6.09	6.09	-0.65%	11,289,800
Jul 8, 2026	6.12	6.26	6.03	6.13	6.13	-	9,270,500
Jul 7, 2026	6.24	6.26	6.12	6.13	6.13	-2.39%	11,653,200
Jul 6, 2026	6.19	6.34	6.13	6.28	6.28	1.29%	16,951,900
Jul 3, 2026	6.07	6.21	6.05	6.20	6.20	2.48%	13,716,093
Jul 2, 2026	5.90	6.11	5.89	6.05	6.05	2.02%	13,634,553
Jul 1, 2026	5.75	5.93	5.68	5.93	5.93	3.13%	11,823,461
Jun 30, 2026	5.91	5.92	5.72	5.75	5.75	-3.20%	10,980,770
Jun 29, 2026	5.70	5.95	5.60	5.94	5.94	4.21%	13,534,002
Jun 26, 2026	5.95	5.95	5.70	5.70	5.70	-4.04%	11,816,002
Jun 25, 2026	5.98	5.99	5.80	5.94	5.94	-1.33%	10,545,084
Jun 24, 2026	6.08	6.18	6.00	6.02	6.02	-1.63%	11,017,400
Jun 23, 2026	5.91	6.21	5.91	6.12	6.12	3.55%	14,518,535
Jun 22, 2026	6.02	6.02	5.74	5.91	5.91	-1.17%	10,964,502
Jun 18, 2026	6.03	6.07	5.94	5.98	5.98	-0.99%	5,601,401
Jun 17, 2026	6.14	6.17	6.01	6.04	6.04	-2.27%	8,601,871
Jun 16, 2026	6.22	6.22	6.14	6.18	6.18	-0.80%	7,413,986
Jun 15, 2026	6.17	6.24	6.16	6.23	6.23	1.47%	8,668,013
Jun 12, 2026	6.19	6.31	6.15	6.29	6.14	1.45%	12,456,630
Jun 11, 2026	6.14	6.23	6.04	6.20	6.05	0.32%	8,658,900