SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.95	14.27	13.71	14.06	-	1.37%	33,016,945
Apr 9, 2026	13.85	14.08	13.50	13.87	13.87	1.54%	63,088,040
Apr 8, 2026	13.49	13.77	13.30	13.66	13.66	3.09%	67,394,310
Apr 7, 2026	12.99	13.39	12.86	13.25	13.25	2.40%	36,770,250
Apr 3, 2026	13.20	13.23	12.88	12.94	12.94	-2.12%	24,918,689
Apr 2, 2026	13.38	13.42	13.10	13.22	13.22	-1.42%	34,468,680
Apr 1, 2026	13.26	13.66	13.22	13.41	13.41	3.07%	44,639,560
Mar 31, 2026	13.26	13.39	13.01	13.01	13.01	-1.89%	31,597,910
Mar 30, 2026	13.15	13.40	13.01	13.26	13.26	-0.30%	39,600,380
Mar 27, 2026	13.10	13.48	13.09	13.30	13.30	0.83%	30,967,875
Mar 26, 2026	13.33	13.54	13.13	13.19	13.19	-1.12%	30,830,320
Mar 25, 2026	12.89	13.49	12.81	13.34	13.34	4.79%	70,115,630
Mar 24, 2026	12.90	12.91	12.43	12.73	12.73	0.71%	44,733,956
Mar 23, 2026	12.89	13.15	12.54	12.64	12.64	-3.59%	62,815,550
Mar 20, 2026	13.76	13.77	13.06	13.11	13.11	-2.89%	73,160,240
Mar 19, 2026	14.15	14.16	13.39	13.50	13.50	-5.26%	74,585,880
Mar 18, 2026	14.26	14.43	14.10	14.25	14.25	-	44,191,556
Mar 17, 2026	14.36	14.70	14.25	14.25	14.25	-1.52%	57,058,000
Mar 16, 2026	14.88	14.97	14.33	14.47	14.47	-3.15%	88,847,510
Mar 13, 2026	15.30	15.68	14.90	14.94	14.94	-3.05%	79,567,140
Mar 12, 2026	16.24	16.30	15.31	15.41	15.41	-5.11%	84,881,360
Mar 11, 2026	15.74	16.41	15.65	16.24	16.24	3.77%	92,363,440
Mar 10, 2026	15.57	15.80	15.35	15.65	15.65	0.45%	70,115,860
Mar 9, 2026	15.93	15.93	14.73	15.58	15.58	-1.64%	112,413,800
Mar 6, 2026	15.71	16.10	15.53	15.84	15.84	0.19%	64,928,550
Mar 5, 2026	16.40	16.52	15.72	15.81	15.81	-2.17%	73,892,580
Mar 4, 2026	15.52	16.68	15.39	16.16	16.16	1.64%	98,787,080
Mar 3, 2026	16.77	16.91	15.71	15.90	15.90	-4.96%	122,361,400
Mar 2, 2026	16.10	16.91	15.78	16.73	16.73	2.07%	148,903,600
Feb 27, 2026	16.01	16.85	16.01	16.39	16.39	-0.12%	86,589,320
Feb 26, 2026	16.29	17.11	16.11	16.41	16.41	1.74%	128,230,942
Feb 25, 2026	16.61	16.88	16.06	16.13	16.13	-2.54%	113,577,900
Feb 24, 2026	16.43	16.85	15.88	16.55	16.55	0.73%	122,667,100
Feb 13, 2026	16.60	17.00	16.38	16.43	16.43	-1.68%	83,483,357
Feb 12, 2026	16.26	17.03	16.11	16.71	16.71	2.20%	122,487,380
Feb 11, 2026	15.90	16.88	15.74	16.35	16.35	1.62%	129,372,200
Feb 10, 2026	16.30	16.51	15.94	16.09	16.09	-1.71%	123,082,500
Feb 9, 2026	15.50	16.45	15.50	16.37	16.37	9.50%	204,883,100
Feb 6, 2026	13.98	15.47	13.90	14.95	14.95	6.18%	142,344,000
Feb 5, 2026	14.30	14.40	13.77	14.08	14.08	-1.95%	75,941,320
Feb 4, 2026	14.40	14.60	14.18	14.36	14.36	-0.83%	62,596,390
Feb 3, 2026	13.97	14.68	13.80	14.48	14.48	5.69%	117,182,900
Feb 2, 2026	15.00	15.00	13.70	13.70	13.70	-9.99%	153,801,800
Jan 30, 2026	15.40	15.46	14.74	15.22	15.22	-1.62%	139,724,800
Jan 29, 2026	14.80	15.60	14.61	15.47	15.47	4.88%	206,579,800
Jan 28, 2026	13.66	14.75	13.66	14.75	14.75	9.99%	92,851,930
Jan 27, 2026	13.01	13.47	12.95	13.41	13.41	2.21%	74,039,340
Jan 26, 2026	13.09	13.38	12.98	13.12	13.12	-	58,138,710
Jan 23, 2026	13.29	13.33	12.92	13.12	13.12	-0.30%	84,276,877
Jan 22, 2026	12.84	13.58	12.73	13.16	13.16	2.02%	148,638,000