SHA:603334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.50	45.50	43.89	43.90	-	-2.60%	643,195
Jun 1, 2026	44.05	45.45	43.52	45.07	45.07	2.41%	1,413,431
May 29, 2026	44.25	46.52	43.90	44.01	44.01	-0.54%	2,029,702
May 28, 2026	43.50	44.64	43.50	44.25	44.25	0.89%	1,404,178
May 27, 2026	44.06	44.32	42.82	43.86	43.86	-0.25%	1,757,099
May 26, 2026	43.40	45.78	43.30	43.97	43.97	1.81%	2,440,178
May 25, 2026	44.87	44.87	42.76	43.19	43.19	-2.81%	1,436,311
May 22, 2026	44.19	44.53	43.06	44.44	44.44	0.54%	1,365,372
May 21, 2026	45.97	46.00	43.93	44.20	44.20	-3.87%	2,312,748
May 20, 2026	47.88	47.90	45.55	45.98	45.98	-4.11%	2,274,767
May 19, 2026	48.17	48.44	47.50	47.95	47.95	-1.01%	1,250,647
May 18, 2026	47.88	50.29	47.88	48.44	48.44	1.51%	2,098,023
May 15, 2026	48.95	49.09	47.20	47.72	47.72	-2.13%	1,662,577
May 14, 2026	50.25	50.25	48.50	48.76	48.76	-2.93%	1,773,808
May 13, 2026	49.71	51.16	48.80	50.23	50.23	1.11%	1,864,347
May 12, 2026	50.35	50.47	48.34	49.68	49.68	-0.94%	2,061,042
May 11, 2026	50.80	51.96	49.92	50.15	50.15	-1.20%	1,955,122
May 8, 2026	47.80	50.78	47.48	50.76	50.76	5.90%	2,632,831
May 7, 2026	47.65	48.18	47.04	47.93	47.93	0.80%	1,674,320
May 6, 2026	47.80	48.23	46.99	47.55	47.55	-2.06%	2,832,816
Apr 30, 2026	48.93	50.22	48.42	48.55	48.55	-3.50%	1,695,026
Apr 29, 2026	49.00	50.82	48.73	50.31	50.31	3.24%	1,685,684
Apr 28, 2026	49.38	49.39	47.63	48.73	48.73	-1.26%	1,164,782
Apr 27, 2026	50.10	50.10	48.82	49.35	49.35	-1.52%	971,400
Apr 24, 2026	51.21	51.21	49.70	50.11	50.11	-2.47%	1,207,862
Apr 23, 2026	51.46	51.66	50.68	51.38	51.38	0.27%	1,062,686
Apr 22, 2026	52.49	52.49	50.88	51.24	51.24	-1.40%	1,190,206
Apr 21, 2026	54.20	54.20	51.93	51.97	51.97	-2.68%	1,762,108
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