SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.94	11.12	10.86	11.03	11.03	0.82%	41,684,816
Nov 6, 2025	10.59	10.97	10.59	10.94	10.94	2.92%	49,746,171
Nov 5, 2025	10.58	10.70	10.43	10.63	10.63	-1.85%	44,347,275
Nov 4, 2025	11.08	11.22	10.79	10.83	10.83	0.28%	72,043,789
Nov 3, 2025	10.90	11.09	10.62	10.80	10.80	2.56%	60,408,658
Oct 31, 2025	10.55	10.65	10.48	10.53	10.53	-0.19%	21,563,174
Oct 30, 2025	10.47	10.64	10.47	10.55	10.55	0.57%	26,584,348
Oct 29, 2025	10.33	10.53	10.25	10.49	10.49	0.67%	21,255,319
Oct 28, 2025	10.32	10.49	10.28	10.42	10.42	0.97%	20,807,214
Oct 27, 2025	10.37	10.41	10.31	10.32	10.32	-0.48%	17,071,554
Oct 24, 2025	10.33	10.39	10.26	10.37	10.37	0.19%	21,524,165
Oct 23, 2025	10.16	10.37	10.14	10.35	10.35	1.77%	22,797,793
Oct 22, 2025	10.09	10.20	10.06	10.17	10.17	0.69%	18,181,985
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%	22,633,798
Oct 17, 2025	10.15	10.23	9.97	10.00	10.00	-1.38%	25,884,471
Oct 16, 2025	10.13	10.18	10.06	10.14	10.14	0.10%	18,573,082
Oct 15, 2025	10.08	10.16	10.04	10.13	10.13	0.50%	21,620,251
Oct 14, 2025	10.25	10.26	10.03	10.08	10.08	-1.08%	24,289,627
Oct 13, 2025	10.05	10.24	9.98	10.19	10.19	-0.20%	25,671,774
Oct 10, 2025	10.14	10.26	10.10	10.21	10.21	0.10%	20,294,038
Oct 9, 2025	10.06	10.22	9.95	10.20	10.20	2.31%	28,705,583
Sep 30, 2025	9.93	10.03	9.84	9.97	9.97	0.40%	18,187,233
Sep 29, 2025	9.88	9.95	9.78	9.93	9.93	0.71%	17,024,166
Sep 26, 2025	9.75	9.96	9.71	9.86	9.86	-	16,492,634
Sep 25, 2025	9.88	10.03	9.81	9.86	9.86	-0.60%	21,123,097
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%	23,531,041
Sep 22, 2025	10.20	10.23	10.03	10.08	9.88	-1.08%	21,455,095
Sep 19, 2025	10.22	10.27	10.18	10.19	9.99	-0.29%	15,665,008
Sep 18, 2025	10.39	10.39	10.19	10.22	10.02	-1.45%	26,355,820
Sep 17, 2025	10.24	10.45	10.20	10.37	10.16	1.47%	23,720,600
Sep 16, 2025	10.30	10.45	10.17	10.22	10.02	-0.68%	24,023,473
Sep 15, 2025	10.31	10.39	10.27	10.29	10.08	-0.10%	21,419,097
Sep 12, 2025	10.48	10.49	10.26	10.30	10.09	-1.53%	30,596,341
Sep 11, 2025	10.40	10.48	10.32	10.46	10.25	0.38%	20,677,916
Sep 10, 2025	10.46	10.55	10.40	10.42	10.21	-0.86%	20,402,838
Sep 9, 2025	10.43	10.63	10.37	10.51	10.30	1.15%	32,360,838
Sep 8, 2025	10.25	10.42	10.20	10.39	10.18	1.46%	25,430,751
Sep 5, 2025	10.23	10.27	10.17	10.24	10.04	0.49%	23,865,124
Sep 4, 2025	10.17	10.22	10.06	10.19	9.99	0.39%	25,862,889
Sep 3, 2025	10.34	10.41	10.14	10.15	9.95	-1.84%	24,448,448
Sep 2, 2025	10.52	10.55	10.30	10.34	10.13	-1.15%	31,765,037
Sep 1, 2025	10.54	10.65	10.41	10.46	10.25	-0.95%	33,131,398
Aug 29, 2025	10.53	10.68	10.51	10.56	10.35	0.28%	28,580,912
Aug 28, 2025	10.49	10.63	10.31	10.53	10.32	0.48%	29,788,994
Aug 27, 2025	10.89	10.89	10.48	10.48	10.27	-3.14%	40,509,273
Aug 26, 2025	10.64	10.94	10.60	10.82	10.60	1.69%	47,742,956
Aug 25, 2025	10.65	10.75	10.58	10.64	10.43	-	54,987,919
Aug 22, 2025	10.65	10.72	10.52	10.64	10.43	0.09%	29,790,270