SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.01	11.18	10.74	11.00	-	1.95%	45,596,788
Jun 10, 2026	10.99	11.30	10.58	10.79	10.79	-0.46%	57,098,190
Jun 9, 2026	10.65	10.91	10.49	10.84	10.84	2.75%	42,969,840
Jun 8, 2026	10.80	10.93	10.50	10.55	10.55	-3.48%	35,913,141
Jun 5, 2026	11.02	11.13	10.85	10.93	10.93	-1.00%	33,666,980
Jun 4, 2026	11.08	11.17	10.92	11.04	11.04	-0.81%	27,762,760
Jun 3, 2026	11.22	11.26	11.01	11.13	11.13	-1.33%	27,169,340
Jun 2, 2026	11.28	11.36	11.03	11.28	11.28	0.36%	32,428,980
Jun 1, 2026	11.19	11.35	11.13	11.24	11.24	0.18%	33,867,470
May 29, 2026	11.30	11.38	11.17	11.22	11.22	-0.44%	36,817,860
May 28, 2026	11.34	11.44	11.09	11.27	11.27	-0.97%	38,683,840
May 27, 2026	11.65	11.80	11.27	11.38	11.38	-2.32%	32,854,410
May 26, 2026	11.30	11.75	11.22	11.65	11.65	2.46%	44,478,040
May 25, 2026	11.56	11.65	11.22	11.37	11.37	-2.24%	45,319,890
May 22, 2026	11.52	11.72	11.40	11.63	11.63	1.57%	30,546,450
May 21, 2026	11.53	11.90	11.45	11.45	11.45	-0.69%	55,438,500
May 20, 2026	11.48	11.65	11.37	11.53	11.53	-0.26%	38,325,690
May 19, 2026	11.68	11.70	11.37	11.56	11.56	-1.03%	38,118,070
May 18, 2026	11.96	11.97	11.56	11.68	11.68	-2.34%	39,079,970
May 15, 2026	12.30	12.43	11.91	11.96	11.96	-1.97%	39,504,780
May 14, 2026	12.54	12.59	12.20	12.20	12.20	-2.63%	36,045,170
May 13, 2026	12.45	12.58	12.39	12.53	12.53	0.40%	34,401,790
May 12, 2026	12.54	12.65	12.43	12.48	12.48	-0.56%	39,432,350
May 11, 2026	12.56	12.68	12.45	12.55	12.55	-0.08%	42,813,330
May 8, 2026	12.55	12.79	12.40	12.56	12.56	-0.79%	43,818,130
May 7, 2026	13.00	13.09	12.40	12.66	12.66	-2.91%	61,794,280
May 6, 2026	13.28	13.34	12.90	13.04	13.04	-0.61%	58,464,510
Apr 30, 2026	13.29	13.60	13.08	13.12	13.12	-1.20%	48,806,960
Apr 29, 2026	13.14	13.29	12.95	13.28	13.28	0.76%	40,441,430
Apr 28, 2026	13.01	13.39	12.65	13.18	13.18	1.15%	48,136,680
Apr 27, 2026	13.41	13.48	12.98	13.03	13.03	-2.83%	53,877,230
Apr 24, 2026	12.86	13.79	12.86	13.41	13.41	3.39%	65,759,030
Apr 23, 2026	12.95	13.14	12.80	12.97	12.97	0.23%	36,249,150
Apr 22, 2026	12.81	12.99	12.76	12.94	12.94	0.94%	31,006,930
Apr 21, 2026	12.99	13.00	12.72	12.82	12.82	-1.38%	38,622,620
Apr 20, 2026	13.19	13.24	12.80	13.00	13.00	-1.44%	44,929,940
Apr 17, 2026	12.97	13.33	12.97	13.19	13.19	1.31%	43,476,980
Apr 16, 2026	12.77	13.14	12.77	13.02	13.02	2.04%	43,678,960
Apr 15, 2026	12.94	13.05	12.73	12.76	12.76	-1.47%	44,116,250
Apr 14, 2026	13.23	13.24	12.50	12.95	12.95	-1.22%	77,630,410
Apr 13, 2026	13.73	13.75	12.82	13.11	13.11	-6.62%	96,021,980
Apr 10, 2026	13.95	14.27	13.71	14.04	14.04	1.23%	43,523,040
Apr 9, 2026	13.85	14.08	13.50	13.87	13.87	1.54%	63,088,040
Apr 8, 2026	13.49	13.77	13.30	13.66	13.66	3.09%	67,394,310
Apr 7, 2026	12.99	13.39	12.86	13.25	13.25	2.40%	36,770,250
Apr 3, 2026	13.20	13.23	12.88	12.94	12.94	-2.12%	24,918,680
Apr 2, 2026	13.38	13.42	13.10	13.22	13.22	-1.42%	34,468,680
Apr 1, 2026	13.26	13.66	13.22	13.41	13.41	3.07%	44,639,560
Mar 31, 2026	13.26	13.39	13.01	13.01	13.01	-1.89%	31,597,910
Mar 30, 2026	13.15	13.40	13.01	13.26	13.26	-0.30%	39,600,380