SHA:600358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	6.06	6.10	5.93	5.94	5.94	-2.62%	11,603,300
May 25, 2026	6.30	6.31	6.02	6.10	6.10	-2.87%	16,703,750
May 22, 2026	6.21	6.60	6.14	6.28	6.28	2.45%	21,337,890
May 21, 2026	6.76	6.76	6.12	6.13	6.13	-9.85%	35,298,290
May 20, 2026	6.77	7.10	6.52	6.80	6.80	0.15%	27,467,820
May 19, 2026	6.61	6.84	6.56	6.79	6.79	1.95%	16,070,900
May 18, 2026	6.80	6.81	6.50	6.66	6.66	-2.35%	16,988,790
May 15, 2026	6.82	6.91	6.74	6.82	6.82	1.49%	16,450,550
May 14, 2026	7.07	7.07	6.61	6.72	6.72	-2.61%	28,364,010
May 13, 2026	6.70	6.97	6.70	6.90	6.90	2.99%	22,435,290
May 12, 2026	6.49	6.88	6.45	6.70	6.70	3.40%	26,167,000
May 11, 2026	6.37	6.75	6.35	6.48	6.48	2.86%	29,743,760
May 8, 2026	6.03	6.44	5.94	6.30	6.30	4.48%	24,369,300
May 7, 2026	5.89	6.07	5.88	6.03	6.03	2.90%	11,538,180
May 6, 2026	5.93	5.93	5.83	5.86	5.86	-0.51%	9,192,600
Apr 30, 2026	5.93	5.99	5.84	5.89	5.89	-0.84%	7,560,995
Apr 29, 2026	5.88	6.00	5.85	5.94	5.94	1.02%	7,506,260
Apr 28, 2026	5.92	5.94	5.85	5.88	5.88	-0.17%	5,824,761
Apr 27, 2026	6.02	6.02	5.82	5.89	5.89	-2.32%	10,250,900
Apr 24, 2026	5.96	6.09	5.93	6.03	6.03	1.01%	5,949,600
Apr 23, 2026	6.14	6.14	5.93	5.97	5.97	-2.45%	10,361,400
Apr 22, 2026	6.27	6.27	6.02	6.12	6.12	-3.62%	17,223,100
Apr 21, 2026	6.24	6.49	6.21	6.35	6.35	1.93%	18,393,120
Apr 20, 2026	6.49	6.49	6.17	6.23	6.23	-4.01%	24,276,000
Apr 17, 2026	6.49	6.49	6.49	6.49	6.49	-	-
Apr 16, 2026	6.44	6.54	6.36	6.49	6.49	0.62%	9,244,301
Apr 15, 2026	6.44	6.47	6.39	6.45	6.45	0.78%	6,171,801
Apr 14, 2026	6.36	6.46	6.33	6.40	6.40	0.63%	6,290,200
Apr 13, 2026	6.27	6.38	6.26	6.36	6.36	0.32%	4,618,341
Apr 10, 2026	6.32	6.39	6.23	6.34	6.34	-0.47%	8,201,441
Apr 9, 2026	6.09	6.38	6.02	6.37	6.37	3.92%	12,751,200
Apr 8, 2026	6.03	6.13	6.02	6.13	6.13	3.03%	6,752,130
Apr 7, 2026	5.96	6.03	5.88	5.95	5.95	-0.17%	5,017,000
Apr 3, 2026	6.07	6.08	5.94	5.96	5.96	-1.65%	5,977,800
Apr 2, 2026	6.13	6.19	6.01	6.06	6.06	-2.26%	7,873,500
Apr 1, 2026	6.25	6.27	6.17	6.20	6.20	0.32%	6,427,000
Mar 31, 2026	6.40	6.41	6.16	6.18	6.18	-3.89%	10,459,640
Mar 30, 2026	6.40	6.64	6.36	6.43	6.43	0.63%	14,380,100
Mar 27, 2026	6.16	6.43	6.06	6.39	6.39	3.90%	13,996,900
Mar 26, 2026	6.15	6.25	6.01	6.15	6.15	3.02%	16,394,140
Mar 25, 2026	5.89	5.97	5.84	5.97	5.97	2.05%	8,047,598
Mar 24, 2026	5.75	5.85	5.60	5.85	5.85	2.09%	10,293,810
Mar 23, 2026	5.98	5.98	5.73	5.73	5.73	-4.98%	11,072,210
Mar 20, 2026	6.20	6.25	6.01	6.03	6.03	-1.79%	7,436,600
Mar 19, 2026	6.25	6.28	6.14	6.14	6.14	-2.23%	7,092,000
Mar 18, 2026	6.25	6.32	6.25	6.28	6.28	0.32%	5,223,000
Mar 17, 2026	6.44	6.50	6.25	6.26	6.26	-2.03%	8,784,300
Mar 16, 2026	6.39	6.43	6.31	6.39	6.39	0.79%	6,093,100
Mar 13, 2026	6.33	6.39	6.24	6.34	6.34	0.32%	5,189,501
Mar 12, 2026	6.45	6.45	6.29	6.32	6.32	-1.71%	9,481,201