SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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