SHA:600352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,918,689
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
Mar 27, 2026	13.10	13.48	13.09	13.30	13.30	0.83%	30,967,875
Mar 26, 2026	13.33	13.54	13.13	13.19	13.19	-1.12%	30,830,320
Mar 25, 2026	12.89	13.49	12.81	13.34	13.34	4.79%	70,115,630
Mar 24, 2026	12.90	12.91	12.43	12.73	12.73	0.71%	44,733,956
Mar 23, 2026	12.89	13.15	12.54	12.64	12.64	-3.59%	62,815,550
Mar 20, 2026	13.76	13.77	13.06	13.11	13.11	-2.89%	73,160,240
Mar 19, 2026	14.15	14.16	13.39	13.50	13.50	-5.26%	74,585,880
Mar 18, 2026	14.26	14.43	14.10	14.25	14.25	-	44,191,556
Mar 17, 2026	14.36	14.70	14.25	14.25	14.25	-1.52%	57,058,000
Mar 16, 2026	14.88	14.97	14.33	14.47	14.47	-3.15%	88,847,510
Mar 13, 2026	15.30	15.68	14.90	14.94	14.94	-3.05%	79,567,140
Mar 12, 2026	16.24	16.30	15.31	15.41	15.41	-5.11%	84,881,360
Mar 11, 2026	15.74	16.41	15.65	16.24	16.24	3.77%	92,363,440
Mar 10, 2026	15.57	15.80	15.35	15.65	15.65	0.45%	70,115,860
Mar 9, 2026	15.93	15.93	14.73	15.58	15.58	-1.64%	112,413,800
Mar 6, 2026	15.71	16.10	15.53	15.84	15.84	0.19%	64,928,550
Mar 5, 2026	16.40	16.52	15.72	15.81	15.81	-2.17%	73,892,580
Mar 4, 2026	15.52	16.68	15.39	16.16	16.16	1.64%	98,787,080
Mar 3, 2026	16.77	16.91	15.71	15.90	15.90	-4.96%	122,361,400
Mar 2, 2026	16.10	16.91	15.78	16.73	16.73	2.07%	148,903,600
Feb 27, 2026	16.01	16.85	16.01	16.39	16.39	-0.12%	86,589,320
Feb 26, 2026	16.29	17.11	16.11	16.41	16.41	1.74%	128,230,942
Feb 25, 2026	16.61	16.88	16.06	16.13	16.13	-2.54%	113,577,900
Feb 24, 2026	16.43	16.85	15.88	16.55	16.55	0.73%	122,667,100
Feb 13, 2026	16.60	17.00	16.38	16.43	16.43	-1.68%	83,483,357
Feb 12, 2026	16.26	17.03	16.11	16.71	16.71	2.20%	122,487,380
Feb 11, 2026	15.90	16.88	15.74	16.35	16.35	1.62%	129,372,200