SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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