SHA:603334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	38.58	39.77	38.55	39.04	-	-	750,941
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
May 25, 2026	44.87	44.87	42.76	43.19	42.83	-2.81%	1,436,311
May 22, 2026	44.19	44.53	43.06	44.44	44.07	0.54%	1,365,372
May 21, 2026	45.97	46.00	43.93	44.20	43.83	-3.87%	2,312,748
May 20, 2026	47.88	47.90	45.55	45.98	45.59	-4.11%	2,274,767
May 19, 2026	48.17	48.44	47.50	47.95	47.55	-1.01%	1,250,647
May 18, 2026	47.88	50.29	47.88	48.44	48.03	1.51%	2,098,023
May 15, 2026	48.95	49.09	47.20	47.72	47.32	-2.13%	1,662,577
May 14, 2026	50.25	50.25	48.50	48.76	48.35	-2.93%	1,773,808
May 13, 2026	49.71	51.16	48.80	50.23	49.81	1.11%	1,864,347
May 12, 2026	50.35	50.47	48.34	49.68	49.26	-0.94%	2,061,042
May 11, 2026	50.80	51.96	49.92	50.15	49.73	-1.20%	1,955,122
May 8, 2026	47.80	50.78	47.48	50.76	50.33	5.90%	2,632,831
May 7, 2026	47.65	48.18	47.04	47.93	47.53	0.80%	1,674,320
May 6, 2026	47.80	48.23	46.99	47.55	47.15	-2.06%	2,832,816
Apr 30, 2026	48.93	50.22	48.42	48.55	48.14	-3.50%	1,695,026
Apr 29, 2026	49.00	50.82	48.73	50.31	49.89	3.24%	1,685,684
Apr 28, 2026	49.38	49.39	47.63	48.73	48.32	-1.26%	1,164,782
Apr 27, 2026	50.10	50.10	48.82	49.35	48.94	-1.52%	971,400
Apr 24, 2026	51.21	51.21	49.70	50.11	49.69	-2.47%	1,207,862
Apr 23, 2026	51.46	51.66	50.68	51.38	50.95	0.27%	1,062,686
Apr 22, 2026	52.49	52.49	50.88	51.24	50.81	-1.40%	1,190,206
Apr 21, 2026	54.20	54.20	51.93	51.97	51.53	-2.68%	1,762,108
Apr 20, 2026	53.99	54.30	53.02	53.40	52.95	-1.11%	1,224,600
Apr 17, 2026	55.39	55.40	51.50	54.00	53.55	-1.53%	3,452,502
Apr 16, 2026	54.00	54.99	53.41	54.84	54.38	2.20%	1,481,865
Apr 15, 2026	54.01	54.20	53.30	53.66	53.21	-0.39%	1,126,900
Apr 14, 2026	54.38	54.54	53.36	53.87	53.42	-1.14%	1,438,758
Apr 13, 2026	54.61	56.30	53.73	54.49	54.03	-0.22%	1,491,664
Apr 10, 2026	55.94	56.18	53.68	54.61	54.15	-3.80%	3,023,191
Apr 9, 2026	53.00	57.27	53.00	56.77	56.29	8.03%	4,120,794