SHA:600353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	26.94	29.94	26.68	29.94	29.94	9.99%	104,132,800
Jun 10, 2026	25.28	27.56	24.39	27.22	27.22	4.33%	80,722,140
Jun 9, 2026	25.00	26.12	24.40	26.09	26.09	6.27%	68,788,544
Jun 8, 2026	25.00	26.15	23.76	24.55	24.55	-6.65%	68,298,713
Jun 5, 2026	25.71	27.40	25.50	26.30	26.30	-0.53%	88,875,150
Jun 4, 2026	23.45	26.44	23.40	26.44	26.44	9.98%	50,655,630
Jun 3, 2026	23.17	24.23	22.78	24.04	24.04	3.53%	68,588,980
Jun 2, 2026	22.48	24.03	22.12	23.22	23.22	3.71%	67,922,440
Jun 1, 2026	22.23	23.95	21.50	22.39	22.39	0.77%	63,939,020
May 29, 2026	23.77	24.38	22.00	22.22	22.22	-6.68%	65,873,210
May 28, 2026	24.00	24.70	22.80	23.88	23.81	-3.55%	98,642,280
May 27, 2026	22.26	24.76	22.19	24.76	24.69	10.00%	78,278,690
May 26, 2026	23.44	23.69	21.99	22.51	22.44	-4.98%	57,353,950
May 25, 2026	23.70	24.21	23.20	23.69	23.62	0.68%	54,081,340
May 22, 2026	22.15	23.70	21.78	23.53	23.46	8.48%	63,570,240
May 21, 2026	23.85	24.38	21.59	21.69	21.63	-9.28%	75,056,000
May 20, 2026	23.69	24.57	23.32	23.91	23.84	2.93%	74,687,510
May 19, 2026	21.11	23.23	21.08	23.23	23.16	9.99%	68,484,260
May 18, 2026	21.20	22.08	20.89	21.12	21.06	0.14%	59,544,690
May 15, 2026	21.52	21.98	20.83	21.09	21.03	-0.05%	87,581,750
May 14, 2026	19.90	21.54	19.77	21.10	21.04	7.76%	116,879,300
May 13, 2026	19.42	20.43	19.17	19.58	19.52	-	74,814,310
May 12, 2026	19.50	19.92	18.69	19.58	19.52	4.71%	85,610,440
May 11, 2026	18.41	18.88	17.95	18.70	18.65	2.92%	46,775,430
May 8, 2026	17.78	18.25	17.54	18.17	18.12	1.57%	32,497,850
May 7, 2026	17.96	18.05	17.44	17.89	17.84	0.68%	35,049,940
May 6, 2026	17.22	18.11	17.22	17.77	17.72	3.13%	40,698,350
Apr 30, 2026	17.59	17.76	17.10	17.23	17.18	-2.66%	33,946,290
Apr 29, 2026	17.60	18.10	17.40	17.70	17.65	-	29,912,530
Apr 28, 2026	17.88	18.11	17.56	17.70	17.65	-1.45%	30,347,340
Apr 27, 2026	16.83	18.48	16.80	17.96	17.91	6.71%	55,538,910
Apr 24, 2026	17.20	17.36	16.65	16.83	16.78	-1.58%	32,210,860
Apr 23, 2026	16.44	17.38	16.34	17.10	17.05	4.08%	56,067,480
Apr 22, 2026	16.20	16.54	15.95	16.43	16.38	1.36%	24,867,790
Apr 21, 2026	16.36	16.45	15.97	16.21	16.16	-2.11%	23,471,000
Apr 20, 2026	15.86	16.64	15.58	16.56	16.51	6.15%	42,228,270
Apr 17, 2026	15.35	15.70	15.29	15.60	15.55	1.17%	20,183,410
Apr 16, 2026	15.19	15.79	15.08	15.42	15.37	1.72%	25,557,210
Apr 15, 2026	15.60	15.70	15.11	15.16	15.12	-3.01%	24,777,570
Apr 14, 2026	15.73	15.78	15.10	15.63	15.58	-0.06%	43,750,760
Apr 13, 2026	14.86	15.77	14.83	15.64	15.59	4.13%	31,090,840
Apr 10, 2026	14.94	15.49	14.85	15.02	14.98	1.28%	28,530,550
Apr 9, 2026	14.53	15.02	14.47	14.83	14.79	0.82%	23,643,600
Apr 8, 2026	14.15	14.73	14.15	14.71	14.67	5.90%	25,020,130
Apr 7, 2026	13.97	14.15	13.81	13.89	13.85	0.14%	11,925,700
Apr 3, 2026	14.03	14.10	13.80	13.87	13.83	-0.79%	11,524,900
Apr 2, 2026	14.23	14.46	13.83	13.98	13.94	-2.44%	16,580,040