SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.76	13.77	13.20	13.21	-	-2.15%	33,668,521
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
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