SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.23	12.60	11.95	12.11	-	-0.82%	40,432,015
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
Jun 4, 2026	11.08	11.17	10.92	11.04	10.64	-0.81%	27,762,760
Jun 3, 2026	11.22	11.26	11.01	11.13	10.73	-1.33%	27,169,340
Jun 2, 2026	11.28	11.36	11.03	11.28	10.87	0.36%	32,428,980
Jun 1, 2026	11.19	11.35	11.13	11.24	10.84	0.18%	33,867,470
May 29, 2026	11.30	11.38	11.17	11.22	10.82	-0.44%	36,817,860
May 28, 2026	11.34	11.44	11.09	11.27	10.86	-0.97%	38,683,840
May 27, 2026	11.65	11.80	11.27	11.38	10.97	-2.32%	32,854,410
May 26, 2026	11.30	11.75	11.22	11.65	11.23	2.46%	44,478,040
May 25, 2026	11.56	11.65	11.22	11.37	10.96	-2.24%	45,319,890
May 22, 2026	11.52	11.72	11.40	11.63	11.21	1.57%	30,546,450
May 21, 2026	11.53	11.90	11.45	11.45	11.04	-0.69%	55,438,500
May 20, 2026	11.48	11.65	11.37	11.53	11.11	-0.26%	38,325,690
May 19, 2026	11.68	11.70	11.37	11.56	11.14	-1.03%	38,118,070
May 18, 2026	11.96	11.97	11.56	11.68	11.26	-2.34%	39,079,970
May 15, 2026	12.30	12.43	11.91	11.96	11.53	-1.97%	39,504,780
May 14, 2026	12.54	12.59	12.20	12.20	11.76	-2.63%	36,045,170
May 13, 2026	12.45	12.58	12.39	12.53	12.08	0.40%	34,401,790
May 12, 2026	12.54	12.65	12.43	12.48	12.03	-0.56%	39,432,350
May 11, 2026	12.56	12.68	12.45	12.55	12.10	-0.08%	42,813,330
May 8, 2026	12.55	12.79	12.40	12.56	12.11	-0.79%	43,818,130
May 7, 2026	13.00	13.09	12.40	12.66	12.20	-2.91%	61,794,280
May 6, 2026	13.28	13.34	12.90	13.04	12.57	-0.61%	58,464,510
Apr 30, 2026	13.29	13.60	13.08	13.12	12.65	-1.20%	48,806,960
Apr 29, 2026	13.14	13.29	12.95	13.28	12.80	0.76%	40,441,430
Apr 28, 2026	13.01	13.39	12.65	13.18	12.71	1.15%	48,136,680
Apr 27, 2026	13.41	13.48	12.98	13.03	12.56	-2.83%	53,877,230
Apr 24, 2026	12.86	13.79	12.86	13.41	12.93	3.39%	65,759,030
Apr 23, 2026	12.95	13.14	12.80	12.97	12.50	0.23%	36,249,150
Apr 22, 2026	12.81	12.99	12.76	12.94	12.47	0.94%	31,006,930
Apr 21, 2026	12.99	13.00	12.72	12.82	12.36	-1.38%	38,622,620