SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	11.85	13.04	11.77	12.90	12.90	8.86%	156,059,100
Jan 20, 2026	11.49	11.85	11.41	11.85	11.85	3.22%	51,551,490
Jan 19, 2026	11.09	11.48	11.06	11.48	11.48	3.52%	47,634,076
Jan 16, 2026	11.22	11.34	11.03	11.09	11.09	-1.07%	21,025,620
Jan 15, 2026	11.10	11.28	11.07	11.21	11.21	1.17%	26,499,600
Jan 14, 2026	11.15	11.26	10.97	11.08	11.08	-0.89%	30,434,665
Jan 13, 2026	11.28	11.38	11.13	11.18	11.18	-0.89%	23,581,294
Jan 12, 2026	11.29	11.40	11.21	11.28	11.28	-	25,075,370
Jan 9, 2026	11.34	11.41	11.23	11.28	11.28	0.09%	23,325,465
Jan 8, 2026	11.50	11.52	11.24	11.27	11.27	-2.09%	26,456,520
Jan 7, 2026	11.09	11.63	11.08	11.51	11.51	3.41%	54,747,170
Jan 6, 2026	10.77	11.15	10.76	11.13	11.13	3.44%	37,406,630
Jan 5, 2026	10.72	10.79	10.62	10.76	10.76	0.94%	21,471,540
Dec 31, 2025	10.78	10.78	10.64	10.66	10.66	-1.02%	13,728,993
Dec 30, 2025	10.68	10.82	10.61	10.77	10.77	1.13%	16,816,430
Dec 29, 2025	10.79	10.79	10.65	10.65	10.65	-1.30%	17,951,490
Dec 26, 2025	10.75	10.85	10.66	10.79	10.79	0.37%	17,863,850
Dec 25, 2025	10.77	10.84	10.72	10.75	10.75	-0.19%	12,770,200
Dec 24, 2025	10.75	10.78	10.66	10.77	10.77	0.47%	15,454,310
Dec 23, 2025	10.72	10.76	10.68	10.72	10.72	-0.09%	12,610,270
Dec 22, 2025	10.76	10.78	10.65	10.73	10.73	-0.09%	14,622,994
Dec 19, 2025	10.70	10.77	10.64	10.74	10.74	0.56%	15,575,310
Dec 18, 2025	10.65	10.75	10.61	10.68	10.68	0.28%	11,949,200
Dec 17, 2025	10.48	10.70	10.47	10.65	10.65	0.95%	17,651,900
Dec 16, 2025	10.64	10.65	10.47	10.55	10.55	-0.57%	13,148,600
Dec 15, 2025	10.46	10.68	10.42	10.61	10.61	1.53%	20,722,500
Dec 12, 2025	10.46	10.54	10.38	10.45	10.45	-0.10%	23,819,540
Dec 11, 2025	10.38	10.56	10.37	10.46	10.46	0.58%	18,444,000
Dec 10, 2025	10.35	10.46	10.34	10.40	10.40	0.19%	13,882,230
Dec 9, 2025	10.49	10.51	10.26	10.38	10.38	-1.24%	21,713,270
Dec 8, 2025	10.70	10.71	10.50	10.51	10.51	-1.78%	22,551,000
Dec 5, 2025	10.58	10.74	10.52	10.70	10.70	1.42%	17,331,900
Dec 4, 2025	10.63	10.67	10.52	10.55	10.55	-0.75%	12,916,570
Dec 3, 2025	10.51	10.69	10.49	10.63	10.63	0.95%	17,110,493
Dec 2, 2025	10.55	10.60	10.49	10.53	10.53	-0.28%	14,534,550
Dec 1, 2025	10.48	10.62	10.46	10.56	10.56	0.86%	17,880,420
Nov 28, 2025	10.42	10.59	10.40	10.47	10.47	0.38%	12,687,060
Nov 27, 2025	10.37	10.55	10.36	10.43	10.43	0.38%	14,621,200