SHA:600353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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