SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	12.50	12.78	12.26	12.42	12.42	-2.66%	70,730,640
Jul 15, 2026	12.13	13.03	11.81	12.76	12.76	3.91%	93,947,245
Jul 14, 2026	11.87	12.42	11.79	12.28	12.28	2.50%	64,718,475
Jul 13, 2026	11.92	12.33	11.75	11.98	11.98	0.50%	65,654,837
Jul 10, 2026	11.50	12.15	11.33	11.92	11.92	2.85%	61,728,250
Jul 9, 2026	11.42	11.71	11.16	11.59	11.59	1.05%	45,601,228
Jul 8, 2026	11.95	12.02	11.43	11.47	11.47	-4.02%	53,449,973
Jul 7, 2026	12.54	12.63	11.95	11.95	11.95	-4.78%	55,451,870
Jul 6, 2026	12.00	12.78	11.95	12.55	12.55	3.89%	67,652,041
Jul 3, 2026	12.23	12.60	11.95	12.08	12.08	-1.06%	59,883,196
Jul 2, 2026	12.70	12.86	12.47	12.56	12.21	-3.16%	68,084,283
Jul 1, 2026	12.03	13.26	11.81	12.97	12.61	7.10%	111,897,590
Jun 30, 2026	12.50	12.52	11.90	12.11	11.77	-4.19%	86,042,429
Jun 29, 2026	12.88	13.40	12.44	12.64	12.29	-0.24%	92,284,461
Jun 26, 2026	13.01	13.11	12.38	12.67	12.32	-3.43%	93,095,750
Jun 25, 2026	12.49	13.30	12.43	13.12	12.75	3.80%	112,894,969
Jun 24, 2026	12.01	12.88	11.91	12.64	12.29	4.98%	124,042,980
Jun 23, 2026	12.63	13.20	12.01	12.04	11.70	-0.17%	155,890,937
Jun 22, 2026	10.91	12.06	10.53	12.06	11.72	10.04%	110,854,730
Jun 18, 2026	11.80	12.05	10.91	10.96	10.65	-7.59%	102,751,400
Jun 17, 2026	11.66	12.35	11.57	11.96	11.53	2.40%	88,786,520
Jun 16, 2026	12.00	12.12	11.64	11.68	11.26	-1.85%	96,119,060
Jun 15, 2026	11.54	12.40	11.54	11.90	11.47	3.84%	122,972,200
Jun 12, 2026	10.98	11.55	10.70	11.46	11.05	6.80%	130,366,700
Jun 11, 2026	11.01	11.18	10.68	10.73	10.34	-0.56%	78,720,180
Jun 10, 2026	10.99	11.30	10.58	10.79	10.40	-0.46%	57,098,190
Jun 9, 2026	10.65	10.91	10.49	10.84	10.45	2.75%	42,969,849
Jun 8, 2026	10.80	10.93	10.50	10.55	10.17	-3.48%	35,913,141
Jun 5, 2026	11.02	11.13	10.85	10.93	10.54	-1.00%	33,666,980