SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	10.39	10.39	10.23	10.24	10.24	-1.25%	20,185,900
Sep 17, 2025	10.24	10.45	10.20	10.37	10.37	1.47%	23,720,600
Sep 16, 2025	10.30	10.45	10.17	10.22	10.22	-0.68%	24,023,473
Sep 15, 2025	10.31	10.39	10.27	10.29	10.29	-0.10%	21,419,097
Sep 12, 2025	10.48	10.49	10.26	10.30	10.30	-1.53%	30,596,341
Sep 11, 2025	10.40	10.48	10.32	10.46	10.46	0.38%	20,677,916
Sep 10, 2025	10.46	10.55	10.40	10.42	10.42	-0.86%	20,402,838
Sep 9, 2025	10.43	10.63	10.37	10.51	10.51	1.15%	32,360,838
Sep 8, 2025	10.25	10.42	10.20	10.39	10.39	1.46%	25,430,751
Sep 5, 2025	10.23	10.27	10.17	10.24	10.24	0.49%	23,865,124
Sep 4, 2025	10.17	10.22	10.06	10.19	10.19	0.39%	25,862,889
Sep 3, 2025	10.34	10.41	10.14	10.15	10.15	-1.84%	24,448,448
Sep 2, 2025	10.52	10.55	10.30	10.34	10.34	-1.15%	31,765,037
Sep 1, 2025	10.54	10.65	10.41	10.46	10.46	-0.95%	33,131,398
Aug 29, 2025	10.53	10.68	10.51	10.56	10.56	0.28%	28,580,912
Aug 28, 2025	10.49	10.63	10.31	10.53	10.53	0.48%	29,788,994
Aug 27, 2025	10.89	10.89	10.48	10.48	10.48	-3.14%	40,509,273
Aug 26, 2025	10.64	10.94	10.60	10.82	10.82	1.69%	47,742,956
Aug 25, 2025	10.65	10.75	10.58	10.64	10.64	-	54,987,919
Aug 22, 2025	10.65	10.72	10.52	10.64	10.64	0.09%	29,790,270
Aug 21, 2025	10.60	10.69	10.55	10.63	10.63	0.28%	28,052,060
Aug 20, 2025	10.37	10.68	10.33	10.60	10.60	2.22%	33,724,296
Aug 19, 2025	10.46	10.48	10.36	10.37	10.37	-0.86%	22,764,702
Aug 18, 2025	10.52	10.54	10.41	10.46	10.46	-0.29%	34,153,449
Aug 15, 2025	10.41	10.54	10.40	10.49	10.49	0.58%	15,730,396
Aug 14, 2025	10.58	10.67	10.43	10.43	10.43	-1.42%	22,628,407
Aug 13, 2025	10.57	10.60	10.51	10.58	10.58	0.47%	19,175,879
Aug 12, 2025	10.63	10.63	10.51	10.53	10.53	-0.57%	15,415,340
Aug 11, 2025	10.55	10.62	10.46	10.59	10.59	0.09%	20,243,084
Aug 8, 2025	10.59	10.64	10.55	10.58	10.58	-0.19%	12,886,658
Aug 7, 2025	10.63	10.73	10.58	10.60	10.60	-0.09%	15,270,102
Aug 6, 2025	10.65	10.66	10.53	10.61	10.61	-	13,778,490
Aug 5, 2025	10.64	10.70	10.57	10.61	10.61	0.28%	17,953,911
Aug 4, 2025	10.56	10.66	10.53	10.58	10.58	0.09%	13,675,285
Aug 1, 2025	10.59	10.68	10.55	10.57	10.57	-0.19%	20,088,527
Jul 31, 2025	10.79	10.84	10.56	10.59	10.59	-2.22%	28,500,239
Jul 30, 2025	10.72	10.99	10.68	10.83	10.83	0.93%	34,914,142
Jul 29, 2025	10.64	10.81	10.60	10.73	10.73	0.75%	24,317,520
Jul 28, 2025	10.75	10.75	10.62	10.65	10.65	-1.11%	20,957,746
Jul 25, 2025	10.64	10.87	10.63	10.77	10.77	0.84%	28,775,775
Jul 24, 2025	10.68	10.73	10.58	10.68	10.68	-0.28%	22,980,710
Jul 23, 2025	10.72	10.85	10.68	10.71	10.71	0.19%	37,859,765
Jul 22, 2025	10.59	10.70	10.51	10.69	10.69	0.94%	33,119,566
Jul 21, 2025	10.33	10.74	10.31	10.59	10.59	3.02%	52,344,167
Jul 18, 2025	10.15	10.30	10.12	10.28	10.28	1.58%	19,465,212
Jul 17, 2025	10.10	10.18	10.07	10.12	10.12	0.30%	10,244,378
Jul 16, 2025	10.13	10.18	10.03	10.09	10.09	-2.51%	13,311,881
Jul 15, 2025	10.48	10.51	10.31	10.35	10.10	-1.15%	20,970,400
Jul 14, 2025	10.45	10.55	10.44	10.47	10.22	-	18,670,023
Jul 11, 2025	10.51	10.55	10.44	10.47	10.22	-0.38%	18,051,934