SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	10.41	10.49	10.38	10.39	10.39	-0.19%	11,654,050
Nov 25, 2025	10.42	10.54	10.35	10.41	10.41	-0.10%	18,336,200
Nov 24, 2025	10.57	10.60	10.38	10.42	10.42	-1.42%	27,565,200
Nov 21, 2025	10.69	10.75	10.44	10.57	10.57	-1.58%	33,831,710
Nov 20, 2025	10.93	10.99	10.68	10.74	10.74	-1.74%	29,515,060
Nov 19, 2025	11.03	11.11	10.89	10.93	10.93	-1.00%	24,793,400
Nov 18, 2025	11.15	11.23	10.98	11.04	11.04	-1.08%	24,062,500
Nov 17, 2025	11.01	11.36	11.01	11.16	11.16	1.64%	39,164,150
Nov 14, 2025	11.14	11.25	10.96	10.98	10.98	-2.23%	33,530,120
Nov 13, 2025	10.97	11.27	10.93	11.23	11.23	2.09%	53,848,390
Nov 12, 2025	11.08	11.08	10.92	11.00	11.00	-0.72%	20,711,900
Nov 11, 2025	11.01	11.12	10.98	11.08	11.08	0.64%	33,063,940
Nov 10, 2025	11.02	11.22	10.95	11.01	11.01	-0.18%	35,645,440
Nov 7, 2025	10.94	11.12	10.86	11.03	11.03	0.82%	41,684,810
Nov 6, 2025	10.59	10.97	10.59	10.94	10.94	2.92%	49,746,170
Nov 5, 2025	10.58	10.70	10.43	10.63	10.63	-1.85%	44,347,270
Nov 4, 2025	11.08	11.22	10.79	10.83	10.83	0.28%	72,043,780
Nov 3, 2025	10.90	11.09	10.62	10.80	10.80	2.56%	60,408,650
Oct 31, 2025	10.55	10.65	10.48	10.53	10.53	-0.19%	21,563,170
Oct 30, 2025	10.47	10.64	10.47	10.55	10.55	0.57%	26,584,340
Oct 29, 2025	10.33	10.53	10.25	10.49	10.49	0.67%	21,255,310
Oct 28, 2025	10.32	10.49	10.28	10.42	10.42	0.97%	20,807,210
Oct 27, 2025	10.37	10.41	10.31	10.32	10.32	-0.48%	17,071,550
Oct 24, 2025	10.33	10.39	10.26	10.37	10.37	0.19%	21,524,160
Oct 23, 2025	10.16	10.37	10.14	10.35	10.35	1.77%	22,797,790
Oct 22, 2025	10.09	10.20	10.06	10.17	10.17	0.69%	18,181,980
Oct 21, 2025	10.08	10.17	10.03	10.10	10.10	0.10%	17,947,100
Oct 20, 2025	10.05	10.13	10.00	10.09	10.09	0.90%	22,633,790
Oct 17, 2025	10.15	10.23	9.97	10.00	10.00	-1.38%	25,884,470
Oct 16, 2025	10.13	10.18	10.06	10.14	10.14	0.10%	18,573,080
Oct 15, 2025	10.08	10.16	10.04	10.13	10.13	0.50%	21,620,250
Oct 14, 2025	10.25	10.26	10.03	10.08	10.08	-1.08%	24,289,620
Oct 13, 2025	10.05	10.24	9.98	10.19	10.19	-0.20%	25,671,770
Oct 10, 2025	10.14	10.26	10.10	10.21	10.21	0.10%	20,294,030
Oct 9, 2025	10.06	10.22	9.95	10.20	10.20	2.31%	28,705,580
Sep 30, 2025	9.93	10.03	9.84	9.97	9.97	0.40%	18,187,230
Sep 29, 2025	9.88	9.95	9.78	9.93	9.93	0.71%	17,024,160
Sep 26, 2025	9.75	9.96	9.71	9.86	9.86	-	16,492,630
Sep 25, 2025	9.88	10.03	9.81	9.86	9.86	-0.60%	21,123,090
Sep 24, 2025	9.88	9.96	9.81	9.92	9.92	-1.10%	16,992,580
Sep 23, 2025	10.08	10.10	9.90	10.03	9.83	-0.50%	23,531,040
Sep 22, 2025	10.20	10.23	10.03	10.08	9.88	-1.08%	21,455,090
Sep 19, 2025	10.22	10.27	10.18	10.19	9.99	-0.29%	15,665,000