SHA:600353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.50	30.05	28.45	28.68	28.68	-2.12%	32,965,692
Sep 29, 2026	29.00	29.75	28.73	29.30	29.30	-0.03%	34,700,220
Sep 28, 2026	31.77	32.20	29.31	29.31	29.31	-10.01%	48,060,039
Sep 24, 2026	33.19	34.78	32.13	32.57	32.57	-2.63%	79,517,415
Sep 23, 2026	33.20	34.55	32.55	33.45	33.45	0.39%	51,906,663
Sep 22, 2026	33.96	35.49	33.03	33.32	33.32	-0.95%	55,211,370
Sep 21, 2026	34.54	35.10	33.51	33.64	33.64	-2.58%	59,226,561
Sep 18, 2026	35.20	35.85	33.14	34.53	34.53	1.92%	61,463,413
Sep 17, 2026	34.00	35.49	33.32	33.88	33.88	-0.44%	63,289,443
Sep 16, 2026	32.90	34.86	32.37	34.03	34.03	3.91%	68,417,568
Sep 15, 2026	33.46	33.88	32.20	32.75	32.75	-1.36%	48,446,900
Sep 14, 2026	30.64	33.50	29.64	33.20	33.20	6.48%	66,001,343
Sep 11, 2026	31.00	32.28	29.82	31.18	31.18	-1.95%	45,685,450
Sep 10, 2026	32.00	33.10	31.65	31.80	31.80	-1.76%	36,869,690
Sep 9, 2026	32.28	34.21	32.00	32.37	32.37	2.02%	52,164,787
Sep 8, 2026	33.48	33.50	31.41	31.73	31.73	-4.11%	46,526,520
Sep 7, 2026	31.90	33.66	31.51	33.09	33.09	5.89%	58,480,210
Sep 4, 2026	33.97	34.40	30.89	31.25	31.25	-7.90%	63,083,281
Sep 3, 2026	34.30	34.59	32.34	33.93	33.93	2.57%	56,309,100
Sep 2, 2026	32.77	33.58	32.20	33.08	33.08	-1.78%	45,785,029
Sep 1, 2026	36.50	36.78	33.50	33.68	33.68	-7.98%	65,512,240
Aug 31, 2026	34.41	36.74	33.40	36.60	36.60	5.69%	74,452,518
Aug 28, 2026	37.13	37.49	34.56	34.63	34.63	-7.01%	73,574,786
Aug 27, 2026	35.00	37.80	33.52	37.24	37.24	7.79%	89,052,592
Aug 26, 2026	35.20	35.27	32.65	34.55	34.55	-2.15%	75,624,978
Aug 25, 2026	35.46	36.95	34.90	35.31	35.31	-4.62%	82,952,795
Aug 24, 2026	39.28	39.35	34.45	37.02	37.02	-3.29%	111,347,500
Aug 21, 2026	34.80	38.28	33.50	38.28	38.28	10.00%	102,185,991
Aug 20, 2026	33.10	37.17	32.52	34.80	34.80	2.99%	105,879,400
Aug 19, 2026	36.52	38.10	33.79	33.79	33.79	-9.99%	106,494,619
Aug 18, 2026	36.00	37.54	35.83	37.54	37.54	9.99%	65,065,136
Aug 17, 2026	33.00	34.13	33.00	34.13	34.13	9.99%	32,618,394
Aug 14, 2026	28.90	31.03	28.22	31.03	31.03	10.00%	69,341,530
Aug 13, 2026	29.46	30.26	28.16	28.21	28.21	-3.03%	65,722,140
Aug 12, 2026	29.32	30.10	28.40	29.09	29.09	-1.05%	89,090,320
Aug 11, 2026	27.18	30.03	26.69	29.40	29.40	7.69%	74,611,660
Aug 10, 2026	28.28	28.35	26.04	27.30	27.30	-2.60%	55,260,790
Aug 7, 2026	26.75	28.73	26.08	28.03	28.03	5.85%	60,759,100
Aug 6, 2026	25.02	27.12	24.81	26.48	26.48	4.38%	58,432,043
Aug 5, 2026	23.22	25.48	22.80	25.37	25.37	9.54%	54,757,862
Aug 4, 2026	21.40	23.16	20.88	23.16	23.16	10.02%	32,791,090
Aug 3, 2026	22.05	22.33	20.72	21.05	21.05	-4.79%	44,512,997
Jul 31, 2026	23.00	23.72	22.06	22.11	22.11	2.55%	57,491,455
Jul 30, 2026	24.20	24.28	21.56	21.56	21.56	-10.02%	39,186,973
Jul 29, 2026	24.80	25.27	22.92	23.96	23.96	-4.20%	52,266,863
Jul 28, 2026	27.09	27.73	24.86	25.01	25.01	-9.45%	35,702,909
Jul 27, 2026	26.49	27.80	25.34	27.62	27.62	4.31%	41,342,260
Jul 24, 2026	26.45	28.00	25.62	26.48	26.48	-0.41%	36,012,520
Jul 23, 2026	27.27	28.37	26.23	26.59	26.59	-2.06%	38,489,120
Jul 22, 2026	28.00	30.07	26.50	27.15	27.15	-5.14%	51,957,870