SHA:600353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.26	23.80	22.19	23.62	-	4.93%	26,896,302
May 26, 2026	23.44	23.69	21.99	22.51	22.51	-4.98%	57,353,950
May 25, 2026	23.70	24.21	23.20	23.69	23.69	0.68%	54,081,340
May 22, 2026	22.15	23.70	21.78	23.53	23.53	8.48%	63,570,240
May 21, 2026	23.85	24.38	21.59	21.69	21.69	-9.28%	75,056,000
May 20, 2026	23.69	24.57	23.32	23.91	23.91	2.93%	74,687,510
May 19, 2026	21.11	23.23	21.08	23.23	23.23	9.99%	68,484,260
May 18, 2026	21.20	22.08	20.89	21.12	21.12	0.14%	59,544,690
May 15, 2026	21.52	21.98	20.83	21.09	21.09	-0.05%	87,581,750
May 14, 2026	19.90	21.54	19.77	21.10	21.10	7.76%	116,879,300
May 13, 2026	19.42	20.43	19.17	19.58	19.58	-	74,814,310
May 12, 2026	19.50	19.92	18.69	19.58	19.58	4.71%	85,610,440
May 11, 2026	18.41	18.88	17.95	18.70	18.70	2.92%	46,775,430
May 8, 2026	17.78	18.25	17.54	18.17	18.17	1.57%	32,497,850
May 7, 2026	17.96	18.05	17.44	17.89	17.89	0.68%	35,049,940
May 6, 2026	17.22	18.11	17.22	17.77	17.77	3.13%	40,698,350
Apr 30, 2026	17.59	17.76	17.10	17.23	17.23	-2.66%	33,946,290
Apr 29, 2026	17.60	18.10	17.40	17.70	17.70	-	29,912,530
Apr 28, 2026	17.88	18.11	17.56	17.70	17.70	-1.45%	30,347,340
Apr 27, 2026	16.83	18.48	16.80	17.96	17.96	6.71%	55,538,910
Apr 24, 2026	17.20	17.36	16.65	16.83	16.83	-1.58%	32,210,860
Apr 23, 2026	16.44	17.38	16.34	17.10	17.10	4.08%	56,067,480
Apr 22, 2026	16.20	16.54	15.95	16.43	16.43	1.36%	24,867,790
Apr 21, 2026	16.36	16.45	15.97	16.21	16.21	-2.11%	23,471,000
Apr 20, 2026	15.86	16.64	15.58	16.56	16.56	6.15%	42,228,270
Apr 17, 2026	15.35	15.70	15.29	15.60	15.60	1.17%	20,183,410
Apr 16, 2026	15.19	15.79	15.08	15.42	15.42	1.72%	25,557,210
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%	31,090,840
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%	15,201,240
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%	19,515,510
Mar 24, 2026	14.01	14.21	13.71	14.19	14.19	2.98%	18,253,910
Mar 23, 2026	14.40	14.51	13.62	13.78	13.78	-6.64%	26,019,850
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%	16,130,860
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