SHA:603334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	33.64	33.97	32.65	33.00	33.00	-2.16%	2,737,335
Aug 3, 2026	32.47	33.93	32.47	33.73	33.73	3.56%	2,207,479
Jul 31, 2026	31.85	33.20	31.80	32.57	32.57	1.15%	1,749,670
Jul 30, 2026	31.78	33.80	31.70	32.20	32.20	1.29%	2,761,073
Jul 29, 2026	31.54	31.94	31.06	31.79	31.79	1.66%	1,463,048
Jul 28, 2026	31.33	31.75	31.08	31.27	31.27	-0.76%	758,059
Jul 27, 2026	30.91	31.65	30.82	31.51	31.51	1.16%	838,998
Jul 24, 2026	32.02	32.44	31.12	31.15	31.15	-2.96%	1,035,669
Jul 23, 2026	30.86	32.50	30.85	32.10	32.10	3.55%	1,846,326
Jul 22, 2026	30.50	31.10	30.27	31.00	31.00	1.17%	1,409,202
Jul 21, 2026	31.07	31.14	29.60	30.64	30.64	-1.61%	2,167,550
Jul 20, 2026	30.79	33.18	30.50	31.14	31.14	0.52%	2,676,491
Jul 17, 2026	31.36	31.88	30.26	30.98	30.98	-1.40%	2,515,292
Jul 16, 2026	30.65	32.63	30.42	31.42	31.42	2.78%	2,358,289
Jul 15, 2026	30.71	31.23	30.56	30.57	30.57	-1.45%	1,366,386
Jul 14, 2026	30.65	31.10	30.28	31.02	31.02	1.31%	1,410,091
Jul 13, 2026	32.00	32.10	30.50	30.62	30.62	-4.70%	1,533,743
Jul 10, 2026	32.19	32.94	31.86	32.13	32.13	-0.62%	1,397,624
Jul 9, 2026	33.34	33.34	31.81	32.33	32.33	-2.85%	1,713,198
Jul 8, 2026	33.90	34.26	33.20	33.28	33.28	-1.83%	1,126,627
Jul 7, 2026	35.80	35.94	33.88	33.90	33.90	-6.43%	2,028,078
Jul 6, 2026	35.28	37.61	35.27	36.23	36.23	1.94%	2,527,155
Jul 3, 2026	35.38	36.03	35.05	35.54	35.54	1.08%	1,528,933
Jul 2, 2026	35.20	36.39	35.12	35.16	35.16	-1.60%	1,417,366
Jul 1, 2026	35.51	36.58	35.31	35.73	35.73	0.56%	1,869,947
Jun 30, 2026	36.55	37.06	35.37	35.53	35.53	-2.79%	1,520,261
Jun 29, 2026	37.03	37.53	36.21	36.55	36.55	-1.75%	1,310,923
Jun 26, 2026	36.80	37.85	35.91	37.20	37.20	-0.51%	1,880,372
Jun 25, 2026	36.80	37.86	35.26	37.39	37.39	1.58%	3,421,910
Jun 24, 2026	38.68	39.06	36.81	36.81	36.81	-5.18%	2,187,095
Jun 23, 2026	38.58	39.77	38.55	38.82	38.82	-0.56%	1,087,251
Jun 22, 2026	40.00	40.20	38.50	39.04	39.04	-2.89%	1,390,239
Jun 18, 2026	39.79	40.39	38.93	40.20	40.20	0.53%	1,368,891
Jun 17, 2026	41.59	41.69	39.56	39.99	39.99	-4.56%	1,508,242
Jun 16, 2026	41.35	42.45	40.70	41.90	41.90	1.26%	1,549,106
Jun 15, 2026	40.68	41.66	40.45	41.38	41.38	0.56%	1,520,318
Jun 12, 2026	39.60	41.94	38.92	41.15	41.15	4.63%	2,189,303
Jun 11, 2026	39.10	40.18	38.39	39.33	39.33	0.59%	1,345,966
Jun 10, 2026	39.82	40.50	38.08	39.10	39.10	-2.18%	1,483,047
Jun 9, 2026	40.73	41.10	39.62	39.97	39.97	-1.77%	1,308,612
Jun 8, 2026	40.55	41.93	40.10	40.69	40.69	-1.50%	1,319,051
Jun 5, 2026	42.76	43.19	40.90	41.66	41.31	-2.57%	1,327,402
Jun 4, 2026	42.63	43.55	42.29	42.76	42.40	0.28%	1,041,854
Jun 3, 2026	43.82	43.90	42.28	42.64	42.28	-2.69%	1,971,782
Jun 2, 2026	45.50	45.50	43.75	43.82	43.45	-2.77%	1,294,116
Jun 1, 2026	44.05	45.45	43.52	45.07	44.69	2.41%	1,413,431
May 29, 2026	44.25	46.52	43.90	44.01	43.64	-0.54%	2,029,702
May 28, 2026	43.50	44.64	43.50	44.25	43.88	0.89%	1,404,178
May 27, 2026	44.06	44.32	42.82	43.86	43.49	-0.25%	1,757,099
May 26, 2026	43.40	45.78	43.30	43.97	43.60	1.81%	2,440,178