SHA:600353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.19	15.79	15.08	15.57	-	2.70%	15,520,096
Apr 15, 2026	15.60	15.70	15.11	15.16	15.16	-3.01%	24,777,570
Apr 14, 2026	15.73	15.78	15.10	15.63	15.63	-0.06%	43,750,760
Apr 13, 2026	14.86	15.77	14.83	15.64	15.64	4.13%	31,090,846
Apr 10, 2026	14.94	15.49	14.85	15.02	15.02	1.28%	28,530,550
Apr 9, 2026	14.53	15.02	14.47	14.83	14.83	0.82%	23,643,600
Apr 8, 2026	14.15	14.73	14.15	14.71	14.71	5.90%	25,020,130
Apr 7, 2026	13.97	14.15	13.81	13.89	13.89	0.14%	11,925,700
Apr 3, 2026	14.03	14.10	13.80	13.87	13.87	-0.79%	11,524,900
Apr 2, 2026	14.23	14.46	13.83	13.98	13.98	-2.44%	16,580,040
Apr 1, 2026	14.44	14.50	14.19	14.33	14.33	1.06%	16,782,340
Mar 31, 2026	14.41	14.67	14.15	14.18	14.18	-1.53%	18,104,360
Mar 30, 2026	13.80	14.46	13.67	14.40	14.40	3.00%	20,839,700
Mar 27, 2026	13.75	14.13	13.60	13.98	13.98	0.29%	15,201,244
Mar 26, 2026	14.23	14.36	13.87	13.94	13.94	-2.18%	15,336,430
Mar 25, 2026	14.36	14.59	14.19	14.25	14.25	0.42%	19,515,518
Mar 24, 2026	14.01	14.21	13.71	14.19	14.19	2.98%	18,253,914
Mar 23, 2026	14.40	14.51	13.62	13.78	13.78	-6.64%	26,019,857
Mar 20, 2026	15.51	15.51	14.75	14.76	14.76	-4.09%	23,311,810
Mar 19, 2026	15.50	15.68	15.33	15.39	15.39	-2.53%	16,403,850
Mar 18, 2026	15.68	15.80	15.47	15.79	15.79	2.00%	16,130,868
Mar 17, 2026	16.09	16.18	15.45	15.48	15.48	-3.43%	22,435,710
Mar 16, 2026	16.01	16.30	15.74	16.03	16.03	0.19%	22,819,850
Mar 13, 2026	16.38	16.49	15.95	16.00	16.00	-2.32%	22,437,500
Mar 12, 2026	17.46	17.49	16.18	16.38	16.38	-6.67%	45,527,670
Mar 11, 2026	17.77	18.29	17.50	17.55	17.55	-1.68%	20,728,430
Mar 10, 2026	17.39	17.87	17.26	17.85	17.85	3.78%	23,579,720
Mar 9, 2026	17.05	17.34	16.55	17.20	17.20	-1.21%	28,715,730
Mar 6, 2026	17.72	18.09	17.26	17.41	17.41	-2.74%	32,319,180
Mar 5, 2026	18.15	18.25	17.65	17.90	17.90	1.07%	27,684,240
Mar 4, 2026	17.99	18.35	17.63	17.71	17.71	-0.28%	29,156,260
Mar 3, 2026	19.55	19.66	17.70	17.76	17.76	-8.41%	46,206,580
Mar 2, 2026	18.96	19.96	18.91	19.39	19.39	0.73%	33,635,560
Feb 27, 2026	19.14	19.31	18.95	19.25	19.25	-0.72%	18,795,160
Feb 26, 2026	19.11	19.73	18.86	19.39	19.39	1.47%	29,710,050
Feb 25, 2026	19.08	19.24	18.75	19.11	19.11	0.26%	27,590,570
Feb 24, 2026	19.20	19.64	19.01	19.06	19.06	0.11%	30,135,350
Feb 13, 2026	19.07	19.57	18.90	19.04	19.04	-1.45%	26,226,940
Feb 12, 2026	18.85	19.45	18.70	19.32	19.32	1.79%	28,914,500
Feb 11, 2026	19.08	19.56	18.80	18.98	18.98	-0.89%	25,539,550
Feb 10, 2026	19.30	19.32	18.87	19.15	19.15	-1.03%	26,671,710
Feb 9, 2026	18.50	19.55	18.07	19.35	19.35	6.20%	57,697,580
Feb 6, 2026	17.53	18.95	17.43	18.22	18.22	2.94%	66,027,153
Feb 5, 2026	17.86	18.27	17.13	17.70	17.70	-2.05%	31,189,580
Feb 4, 2026	18.40	18.54	17.58	18.07	18.07	-1.53%	40,011,900
Feb 3, 2026	17.42	18.48	17.21	18.35	18.35	6.62%	62,015,940
Feb 2, 2026	17.27	17.95	17.10	17.21	17.21	-0.75%	22,982,400
Jan 30, 2026	17.18	17.44	16.54	17.34	17.34	-0.17%	28,870,070
Jan 29, 2026	18.00	18.25	17.36	17.37	17.37	-4.03%	40,411,940
Jan 28, 2026	17.87	18.18	17.59	18.10	18.10	2.20%	46,781,208