SHA:603334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	54.20	54.20	52.68	52.91	-	-0.92%	424,600
Apr 20, 2026	53.99	54.30	53.02	53.40	53.40	-1.11%	1,224,600
Apr 17, 2026	55.39	55.40	51.50	54.00	54.00	-1.53%	3,452,502
Apr 16, 2026	54.00	54.99	53.41	54.84	54.84	2.20%	1,481,865
Apr 15, 2026	54.01	54.20	53.30	53.66	53.66	-0.39%	1,126,900
Apr 14, 2026	54.38	54.54	53.36	53.87	53.87	-1.14%	1,438,758
Apr 13, 2026	54.61	56.30	53.73	54.49	54.49	-0.22%	1,491,664
Apr 10, 2026	55.94	56.18	53.68	54.61	54.61	-3.80%	3,023,191
Apr 9, 2026	53.00	57.27	53.00	56.77	56.77	8.03%	4,120,794
Apr 8, 2026	50.40	52.58	50.23	52.55	52.55	4.06%	1,507,700
Apr 7, 2026	49.29	51.26	48.95	50.50	50.50	2.98%	1,414,391
Apr 3, 2026	50.06	50.19	48.60	49.04	49.04	-2.04%	1,114,526
Apr 2, 2026	50.59	50.59	49.40	50.06	50.06	-0.28%	986,891
Apr 1, 2026	50.50	51.10	49.77	50.20	50.20	0.64%	1,548,681
Mar 31, 2026	50.50	51.23	49.60	49.88	49.88	-1.46%	1,555,624
Mar 30, 2026	51.41	51.87	50.10	50.62	50.62	-1.54%	1,779,215
Mar 27, 2026	52.88	52.88	50.71	51.41	51.41	-1.66%	2,177,557
Mar 26, 2026	48.91	53.16	48.91	52.28	52.28	6.56%	3,624,040
Mar 25, 2026	49.61	49.92	48.79	49.06	49.06	-1.11%	1,585,237
Mar 24, 2026	48.40	49.89	48.09	49.61	49.61	4.60%	2,366,390
Mar 23, 2026	48.00	48.70	47.01	47.43	47.43	-3.30%	2,600,200
Mar 20, 2026	52.30	52.86	48.98	49.05	49.05	-6.86%	3,129,761
Mar 19, 2026	55.12	56.20	52.39	52.66	52.66	-5.29%	3,364,657
Mar 18, 2026	55.82	57.48	54.82	55.60	55.60	-1.14%	5,281,712
Mar 17, 2026	55.70	56.79	54.50	56.24	56.24	0.97%	3,609,987
Mar 16, 2026	54.70	56.80	54.65	55.70	55.70	1.27%	2,073,936
Mar 13, 2026	56.02	57.16	53.88	55.00	55.00	-0.02%	3,528,803
Mar 12, 2026	53.83	56.50	53.40	55.01	55.01	2.71%	3,844,263
Mar 11, 2026	54.67	55.00	53.48	53.56	53.56	-2.01%	2,341,124
Mar 10, 2026	54.01	55.29	53.21	54.66	54.66	-1.14%	3,388,403
Mar 9, 2026	57.53	57.57	54.19	55.29	55.29	0.16%	3,876,573
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