SHA:600358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	6.59	6.59	6.39	6.43	6.43	-2.13%	11,461,000
Mar 10, 2026	6.57	6.64	6.48	6.57	6.57	-	8,201,200
Mar 9, 2026	6.48	6.60	6.47	6.57	6.57	-0.15%	6,509,200
Mar 6, 2026	6.42	6.60	6.38	6.58	6.58	2.49%	6,819,600
Mar 5, 2026	6.40	6.52	6.38	6.42	6.42	1.26%	6,178,200
Mar 4, 2026	6.25	6.42	6.22	6.34	6.34	0.63%	7,503,100
Mar 3, 2026	6.60	6.62	6.28	6.30	6.30	-3.52%	11,812,300
Mar 2, 2026	6.41	6.76	6.38	6.53	6.53	0.93%	15,205,300
Feb 27, 2026	6.31	6.48	6.30	6.47	6.47	2.70%	7,226,900
Feb 26, 2026	6.33	6.37	6.29	6.30	6.30	-0.32%	4,530,600
Feb 25, 2026	6.31	6.48	6.30	6.32	6.32	0.32%	7,328,211
Feb 24, 2026	6.18	6.31	6.17	6.30	6.30	2.61%	8,573,643
Feb 13, 2026	6.15	6.23	6.14	6.14	6.14	-0.32%	4,298,100
Feb 12, 2026	6.27	6.29	6.15	6.16	6.16	-1.75%	7,082,100
Feb 11, 2026	6.17	6.27	6.16	6.27	6.27	1.46%	5,974,400
Feb 10, 2026	6.18	6.19	6.13	6.18	6.18	0.32%	3,887,100
Feb 9, 2026	6.18	6.20	6.13	6.16	6.16	-	5,016,921
Feb 6, 2026	6.12	6.17	6.09	6.16	6.16	0.82%	4,667,474
Feb 5, 2026	6.06	6.16	6.05	6.11	6.11	0.83%	5,542,974
Feb 4, 2026	6.02	6.11	6.01	6.06	6.06	0.50%	4,736,900
Feb 3, 2026	6.02	6.04	5.94	6.03	6.03	0.33%	10,593,200
Feb 2, 2026	6.13	6.20	6.01	6.01	6.01	-5.06%	20,064,600
Jan 30, 2026	6.22	6.33	6.19	6.33	6.33	1.77%	8,006,976
Jan 29, 2026	6.19	6.37	6.17	6.22	6.22	0.32%	10,775,000
Jan 28, 2026	6.23	6.29	6.19	6.20	6.20	-0.64%	7,936,700
Jan 27, 2026	6.28	6.34	6.16	6.24	6.24	-0.79%	9,556,201
Jan 26, 2026	6.14	6.34	6.12	6.29	6.29	2.61%	12,159,400