SHA:603334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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