SHA:603334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.60	49.75	49.00	49.63	-	0.45%	793,691
Jan 22, 2026	50.93	50.93	49.06	49.41	49.41	-2.14%	2,782,729
Jan 21, 2026	50.20	50.85	49.80	50.49	50.49	-0.22%	1,773,850
Jan 20, 2026	51.77	52.09	50.00	50.60	50.60	-2.75%	2,786,093
Jan 19, 2026	51.16	52.35	50.00	52.03	52.03	0.54%	4,168,863
Jan 16, 2026	53.12	53.35	51.19	51.75	51.75	-2.58%	4,320,753
Jan 15, 2026	51.50	53.50	50.53	53.12	53.12	2.43%	6,107,061
Jan 14, 2026	49.97	52.46	49.62	51.86	51.86	3.12%	6,966,171
Jan 13, 2026	48.88	51.44	48.21	50.29	50.29	1.21%	8,387,970
Jan 12, 2026	50.24	50.57	48.19	49.69	49.69	1.28%	9,134,527
Jan 9, 2026	45.30	49.06	45.10	49.06	49.06	10.00%	10,022,050
Jan 8, 2026	43.55	45.57	43.46	44.60	44.60	2.06%	4,318,209
Jan 7, 2026	43.00	44.48	42.86	43.70	43.70	1.39%	3,872,976
Jan 6, 2026	42.39	43.15	42.39	43.10	43.10	1.67%	2,894,877
Jan 5, 2026	41.78	42.44	41.70	42.39	42.39	1.41%	2,000,742
Dec 31, 2025	41.84	41.97	41.31	41.80	41.80	-0.24%	1,499,925
Dec 30, 2025	42.20	42.27	41.85	41.90	41.90	-1.06%	1,477,699
Dec 29, 2025	42.00	42.87	41.98	42.35	42.35	0.71%	1,734,944
Dec 26, 2025	42.34	42.34	41.90	42.05	42.05	-0.64%	1,739,796
Dec 25, 2025	42.10	42.41	42.09	42.32	42.32	0.55%	1,441,837
Dec 24, 2025	41.91	42.15	41.85	42.09	42.09	0.19%	983,233
Dec 23, 2025	42.20	42.35	41.90	42.01	42.01	-0.76%	1,350,187
Dec 22, 2025	42.11	42.57	42.11	42.33	42.33	0.36%	1,097,394
Dec 19, 2025	41.80	42.20	41.80	42.18	42.18	0.43%	1,153,731
Dec 18, 2025	42.15	42.35	41.93	42.00	42.00	-0.40%	1,138,174
Dec 17, 2025	43.06	43.07	41.90	42.17	42.17	-1.75%	2,008,997
Dec 16, 2025	43.35	43.35	42.78	42.92	42.92	-2.12%	1,977,417
Dec 15, 2025	43.00	44.70	42.71	43.85	43.85	1.76%	3,019,732
Dec 12, 2025	43.50	43.63	43.05	43.09	43.09	-1.62%	2,172,823
Dec 11, 2025	43.85	44.34	43.53	43.80	43.80	-0.05%	2,321,519
Dec 10, 2025	44.11	44.11	43.10	43.82	43.82	-0.36%	1,959,049
Dec 9, 2025	43.05	44.26	43.01	43.98	43.98	1.85%	2,612,585
Dec 8, 2025	42.99	43.39	42.82	43.18	43.18	0.63%	1,489,371
Dec 5, 2025	43.05	43.23	42.51	42.91	42.91	-0.30%	1,800,516
Dec 4, 2025	44.10	44.10	43.04	43.04	43.04	-2.71%	2,165,182
Dec 3, 2025	44.90	44.99	43.93	44.24	44.24	-2.12%	2,690,617
Dec 2, 2025	43.80	45.77	43.48	45.20	45.20	3.06%	4,619,021
Dec 1, 2025	43.49	43.99	43.31	43.86	43.86	0.85%	1,811,277
Nov 28, 2025	43.80	43.98	43.23	43.49	43.49	-0.93%	2,174,700
Nov 27, 2025	44.31	44.59	43.82	43.90	43.90	-0.16%	2,351,703
Nov 26, 2025	43.59	44.51	43.42	43.97	43.97	0.87%	3,236,551
Nov 25, 2025	43.53	43.78	43.30	43.59	43.59	0.35%	2,663,161
Nov 24, 2025	43.74	44.30	42.98	43.44	43.44	-0.73%	2,728,623
Nov 21, 2025	46.58	46.58	43.70	43.76	43.76	-6.66%	5,020,922
Nov 20, 2025	46.39	47.55	46.39	46.88	46.88	0.73%	3,940,222
Nov 19, 2025	46.46	47.32	46.31	46.54	46.54	0.17%	3,075,661
Nov 18, 2025	48.00	48.00	46.36	46.46	46.46	-3.11%	4,839,023
Nov 17, 2025	48.12	48.35	47.68	47.95	47.95	-0.72%	3,888,143
Nov 14, 2025	49.60	50.17	48.29	48.30	48.30	-4.03%	7,908,739
Nov 13, 2025	50.11	51.25	49.63	50.33	50.33	-3.62%	8,392,704