SHA:603334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.45	32.46	31.45	31.80	31.80	0.95%	1,197,600
Sep 29, 2026	31.89	32.21	31.42	31.50	31.50	-1.22%	712,500
Sep 28, 2026	32.14	32.36	31.52	31.89	31.89	-0.59%	888,276
Sep 24, 2026	32.17	32.48	31.85	32.08	32.08	-0.28%	822,764
Sep 23, 2026	32.16	32.58	32.06	32.17	32.17	-0.49%	827,114
Sep 22, 2026	32.05	32.49	31.93	32.33	32.33	-0.06%	1,442,276
Sep 21, 2026	31.39	32.67	31.05	32.35	32.35	2.86%	2,995,826
Sep 18, 2026	30.25	32.09	30.04	31.45	31.45	4.07%	2,259,634
Sep 17, 2026	29.92	30.76	29.65	30.22	30.22	0.83%	968,240
Sep 16, 2026	29.75	30.13	29.41	29.97	29.97	0.07%	615,584
Sep 15, 2026	29.88	30.17	29.78	29.95	29.95	-0.40%	717,235
Sep 14, 2026	29.84	30.30	29.62	30.07	30.07	0.77%	652,604
Sep 11, 2026	30.94	30.94	29.80	29.84	29.84	-2.67%	1,066,798
Sep 10, 2026	31.48	31.57	30.66	30.66	30.66	-2.88%	1,349,546
Sep 9, 2026	32.07	32.30	31.40	31.57	31.57	-2.14%	1,277,555
Sep 8, 2026	31.13	32.45	30.95	32.26	32.26	3.90%	2,205,487
Sep 7, 2026	31.00	31.28	30.88	31.05	31.05	-0.19%	882,388
Sep 4, 2026	31.63	32.06	30.89	31.11	31.11	-1.61%	1,389,800
Sep 3, 2026	32.18	32.66	31.62	31.62	31.62	-2.29%	1,232,387
Sep 2, 2026	32.44	32.74	32.18	32.36	32.36	-0.74%	1,175,660
Sep 1, 2026	32.13	32.96	32.05	32.60	32.60	1.15%	1,418,376
Aug 31, 2026	32.35	32.49	31.90	32.23	32.23	-1.13%	1,178,688
Aug 28, 2026	31.95	32.83	31.94	32.60	32.60	1.68%	1,639,355
Aug 27, 2026	31.56	32.14	31.39	32.06	32.06	1.55%	1,366,691
Aug 26, 2026	31.60	32.39	31.40	31.57	31.57	-0.47%	1,465,000
Aug 25, 2026	31.06	32.12	31.00	31.72	31.72	1.60%	1,414,758
Aug 24, 2026	32.41	32.57	31.06	31.22	31.22	-4.44%	2,349,286
Aug 21, 2026	34.29	34.49	32.35	32.67	32.67	-4.72%	3,363,656
Aug 20, 2026	32.56	35.49	32.00	34.29	34.29	6.29%	4,472,540
Aug 19, 2026	33.00	34.07	32.16	32.26	32.26	-3.36%	2,300,730
Aug 18, 2026	33.83	34.50	33.31	33.38	33.38	-2.97%	2,534,483
Aug 17, 2026	32.44	34.95	32.41	34.40	34.40	6.01%	3,984,384
Aug 14, 2026	33.00	33.15	32.18	32.45	32.45	-1.76%	1,301,371
Aug 13, 2026	33.80	34.00	33.00	33.03	33.03	-2.22%	1,303,406
Aug 12, 2026	33.48	34.69	33.33	33.78	33.78	0.69%	2,225,700
Aug 11, 2026	33.49	33.86	32.70	33.55	33.55	0.30%	1,491,218
Aug 10, 2026	32.76	33.55	32.60	33.45	33.45	1.92%	1,472,509
Aug 7, 2026	33.02	33.02	32.13	32.82	32.82	-0.36%	1,389,908
Aug 6, 2026	32.82	33.28	32.55	32.94	32.94	0.03%	1,492,267
Aug 5, 2026	32.91	33.18	32.64	32.93	32.93	-0.21%	1,947,283
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