SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.44	12.50	12.13	12.14	12.14	-2.88%	27,070,448
Sep 23, 2026	12.63	12.77	12.45	12.50	12.50	-0.95%	31,105,752
Sep 22, 2026	12.24	12.77	12.16	12.62	12.62	2.94%	66,810,660
Sep 21, 2026	11.88	12.34	11.88	12.26	12.26	4.07%	60,160,754
Sep 18, 2026	11.57	11.83	11.50	11.78	11.78	2.08%	33,888,890
Sep 17, 2026	11.50	11.76	11.50	11.54	11.54	-0.35%	24,176,051
Sep 16, 2026	11.81	11.83	11.41	11.58	11.58	-1.95%	47,621,983
Sep 15, 2026	11.71	11.93	11.54	11.81	11.81	-	33,293,553
Sep 14, 2026	11.75	12.05	11.68	11.81	11.81	1.55%	35,205,181
Sep 11, 2026	12.21	12.23	11.53	11.63	11.63	-5.37%	66,024,896
Sep 10, 2026	12.68	12.68	12.27	12.29	12.29	-3.46%	40,466,500
Sep 9, 2026	12.60	12.83	12.53	12.73	12.73	2.17%	59,034,180
Sep 8, 2026	12.22	12.53	12.05	12.46	12.46	1.96%	48,176,170
Sep 7, 2026	12.42	12.58	12.15	12.22	12.22	-2.40%	53,169,737
Sep 4, 2026	12.50	12.93	12.41	12.52	12.52	0.16%	58,304,873
Sep 3, 2026	12.22	12.55	12.09	12.50	12.50	2.29%	47,052,470
Sep 2, 2026	12.60	12.94	12.22	12.22	12.22	-4.46%	72,217,502
Sep 1, 2026	13.13	13.34	12.68	12.79	12.79	0.39%	94,131,970
Aug 31, 2026	13.06	13.10	12.50	12.74	12.74	-3.26%	78,733,580
Aug 28, 2026	12.91	13.26	12.68	13.17	13.17	2.81%	68,403,879
Aug 27, 2026	12.49	12.95	12.37	12.81	12.81	1.83%	58,584,130
Aug 26, 2026	12.48	12.67	12.16	12.58	12.58	-0.63%	66,912,206
Aug 25, 2026	12.81	13.00	12.53	12.66	12.66	-2.16%	39,668,733
Aug 24, 2026	12.65	13.03	12.49	12.94	12.94	3.19%	57,423,486
Aug 21, 2026	12.82	12.84	12.46	12.54	12.54	-2.87%	38,969,981
Aug 20, 2026	12.81	13.20	12.81	12.91	12.91	0.86%	41,804,867
Aug 19, 2026	12.88	13.12	12.75	12.80	12.80	-1.77%	33,582,611
Aug 18, 2026	13.09	13.25	12.90	13.03	13.03	-0.53%	36,238,980
Aug 17, 2026	12.62	13.14	12.56	13.10	13.10	3.72%	52,396,298
Aug 14, 2026	13.17	13.23	12.34	12.63	12.63	-4.10%	76,806,881
Aug 13, 2026	13.64	13.80	13.14	13.17	13.17	-3.87%	59,319,428
Aug 12, 2026	13.44	14.19	13.32	13.70	13.70	1.41%	75,492,773
Aug 11, 2026	13.84	14.17	13.48	13.51	13.51	-3.43%	77,433,069
Aug 10, 2026	13.15	14.00	13.11	13.99	13.99	6.23%	98,774,609
Aug 7, 2026	13.01	13.55	12.87	13.17	13.17	0.53%	82,773,715
Aug 6, 2026	13.16	13.55	12.95	13.10	13.10	-1.21%	57,143,941
Aug 5, 2026	12.90	13.27	12.77	13.26	13.26	1.92%	56,629,334
Aug 4, 2026	13.11	13.22	12.86	13.01	13.01	-1.21%	41,072,970
Aug 3, 2026	13.08	13.46	12.58	13.17	13.17	-0.83%	80,531,244
Jul 31, 2026	12.96	13.38	12.89	13.28	13.28	0.53%	75,100,824
Jul 30, 2026	13.29	13.67	13.04	13.21	13.21	-2.51%	87,149,051
Jul 29, 2026	12.92	13.88	12.80	13.55	13.55	6.03%	104,308,368
Jul 28, 2026	12.56	12.98	12.42	12.78	12.78	0.47%	52,911,463
Jul 27, 2026	12.16	12.79	12.10	12.72	12.72	3.58%	46,800,350
Jul 24, 2026	13.11	13.13	12.20	12.28	12.28	-7.25%	72,152,577
Jul 23, 2026	12.90	13.29	12.61	13.24	13.24	2.24%	62,731,640
Jul 22, 2026	13.06	13.48	12.88	12.95	12.95	-1.89%	76,797,030
Jul 21, 2026	13.10	13.76	12.99	13.20	13.20	0.69%	117,043,400
Jul 20, 2026	12.12	13.20	12.01	13.11	13.11	7.99%	116,742,800
Jul 17, 2026	12.28	12.62	12.09	12.14	12.14	-2.25%	57,588,971