SHA:603334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.98	55.65	53.39	55.20	55.20	-0.27%	2,626,120
Mar 5, 2026	54.84	56.80	53.30	55.35	55.35	1.47%	3,925,600
Mar 4, 2026	52.45	56.98	52.45	54.55	54.55	4.04%	3,250,240
Mar 3, 2026	56.46	56.60	52.40	52.43	52.43	-6.79%	2,876,603
Mar 2, 2026	56.60	57.67	55.67	56.25	56.25	1.53%	3,708,853
Feb 27, 2026	54.85	55.74	54.50	55.40	55.40	-0.16%	2,009,591
Feb 26, 2026	53.98	55.90	53.80	55.49	55.49	3.05%	2,761,085
Feb 25, 2026	55.80	55.84	53.38	53.85	53.85	-3.55%	3,214,857
Feb 24, 2026	55.38	57.09	54.38	55.83	55.83	1.97%	2,989,696
Feb 13, 2026	54.58	56.13	53.24	54.75	54.75	2.30%	3,095,091
Feb 12, 2026	55.00	55.44	53.35	53.52	53.52	-3.03%	3,665,065
Feb 11, 2026	56.78	59.11	55.00	55.19	55.19	-2.75%	3,427,360
Feb 10, 2026	58.75	58.85	53.60	56.75	56.75	-3.21%	5,721,840
Feb 9, 2026	59.01	60.05	57.20	58.63	58.63	-1.13%	5,016,766
Feb 6, 2026	58.80	60.99	57.91	59.30	59.30	0.37%	9,134,404
Feb 5, 2026	56.49	59.08	54.56	59.08	59.08	10.00%	8,046,167
Feb 4, 2026	48.96	53.71	48.83	53.71	53.71	9.99%	4,300,583
Feb 3, 2026	46.80	49.00	46.66	48.83	48.83	5.53%	2,087,049
Feb 2, 2026	47.26	48.04	46.19	46.27	46.27	-1.74%	1,381,300
Jan 30, 2026	46.70	47.62	46.31	47.09	47.09	-0.06%	1,333,500
Jan 29, 2026	48.30	49.18	47.11	47.12	47.12	-2.54%	1,643,006
Jan 28, 2026	49.73	49.87	48.30	48.35	48.35	-2.72%	2,091,150
Jan 27, 2026	49.44	51.12	48.83	49.70	49.70	0.44%	2,274,599
Jan 26, 2026	49.88	50.50	49.08	49.48	49.48	-0.82%	2,012,254
Jan 23, 2026	49.60	49.98	49.00	49.89	49.89	0.97%	2,125,365
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