SHA:600353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	27.30	29.00	24.38	28.62	28.62	5.65%	74,200,417
Jul 20, 2026	31.30	31.50	27.09	27.09	27.09	-10.00%	39,716,036
Jul 17, 2026	33.79	33.84	30.10	30.10	30.10	-9.99%	51,202,644
Jul 16, 2026	35.14	36.58	33.44	33.44	33.44	-9.99%	41,913,820
Jul 15, 2026	42.05	42.28	37.15	37.15	37.15	-10.00%	47,585,511
Jul 14, 2026	38.95	41.30	37.10	41.28	41.28	8.09%	51,337,192
Jul 13, 2026	43.04	45.23	37.98	38.19	38.19	-9.50%	70,495,762
Jul 10, 2026	43.96	44.97	42.11	42.20	42.20	3.23%	70,241,032
Jul 9, 2026	37.43	40.88	37.42	40.88	40.88	10.01%	25,913,550
Jul 8, 2026	40.01	41.30	36.61	37.16	37.16	-8.65%	53,455,010
Jul 7, 2026	45.55	46.00	40.68	40.68	40.68	-10.00%	45,696,958
Jul 6, 2026	45.46	47.90	43.98	45.20	45.20	1.50%	53,111,121
Jul 3, 2026	42.30	46.44	42.26	44.53	44.53	5.27%	41,162,522
Jul 2, 2026	41.00	44.73	38.90	42.30	42.30	-1.17%	43,235,581
Jul 1, 2026	44.00	45.34	42.16	42.80	42.80	-6.14%	44,339,620
Jun 30, 2026	42.64	45.66	38.87	45.60	45.60	5.60%	72,933,659
Jun 29, 2026	48.50	48.50	43.18	43.18	43.18	-10.00%	42,959,030
Jun 26, 2026	47.81	48.66	45.58	47.98	47.98	-1.58%	58,071,890
Jun 25, 2026	51.60	51.95	47.61	48.75	48.75	-7.84%	86,659,910
Jun 24, 2026	48.87	53.68	48.87	52.90	52.90	8.40%	100,481,897
Jun 23, 2026	48.74	50.00	45.82	48.80	48.80	5.60%	155,798,800
Jun 22, 2026	46.21	46.21	46.21	46.21	46.21	10.00%	6,996,780
Jun 18, 2026	41.50	42.01	40.55	42.01	42.01	10.00%	32,651,205
Jun 17, 2026	38.19	38.19	37.38	38.19	38.19	9.99%	29,170,700
Jun 16, 2026	34.72	34.72	34.72	34.72	34.72	10.01%	4,127,170
Jun 15, 2026	30.00	31.56	30.00	31.56	31.56	10.00%	23,974,630
Jun 12, 2026	31.00	32.27	28.50	28.69	28.69	-4.18%	114,280,200