SHA:603335 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.29	6.32	6.05	6.17	6.17	-2.83%	10,892,590
Sep 10, 2026	6.37	6.38	6.26	6.35	6.35	-0.16%	5,636,677
Sep 9, 2026	6.47	6.52	6.32	6.36	6.36	-2.60%	8,570,530
Sep 8, 2026	6.41	6.70	6.40	6.53	6.53	1.87%	20,462,186
Sep 7, 2026	6.50	6.51	6.37	6.41	6.41	-0.16%	8,368,100
Sep 4, 2026	6.54	6.68	6.35	6.42	6.42	-0.93%	11,209,621
Sep 3, 2026	6.58	6.71	6.46	6.48	6.48	-1.07%	8,198,389
Sep 2, 2026	6.56	6.62	6.44	6.55	6.55	-1.21%	9,769,732
Sep 1, 2026	6.78	6.88	6.62	6.63	6.63	-1.78%	11,210,300
Aug 31, 2026	6.66	6.78	6.60	6.75	6.75	0.30%	7,847,500
Aug 28, 2026	6.56	6.89	6.56	6.73	6.73	2.59%	13,737,500
Aug 27, 2026	6.54	6.66	6.48	6.56	6.56	-0.30%	14,318,300
Aug 26, 2026	6.65	6.76	6.51	6.58	6.58	-1.20%	14,687,100
Aug 25, 2026	6.64	6.75	6.47	6.66	6.66	0.60%	10,264,107
Aug 24, 2026	6.71	6.86	6.51	6.62	6.62	-1.63%	10,124,879
Aug 21, 2026	6.50	6.75	6.39	6.73	6.73	3.06%	11,546,950
Aug 20, 2026	6.40	6.68	6.35	6.53	6.53	2.35%	10,243,004
Aug 19, 2026	6.70	6.70	6.33	6.38	6.38	-5.48%	10,751,700
Aug 18, 2026	6.75	6.77	6.61	6.75	6.75	-0.30%	9,501,307
Aug 17, 2026	6.74	6.78	6.64	6.77	6.77	0.45%	8,121,279
Aug 14, 2026	6.72	6.79	6.60	6.74	6.74	0.30%	9,836,100
Aug 13, 2026	6.92	7.00	6.71	6.72	6.72	-2.89%	10,819,400
Aug 12, 2026	6.73	6.93	6.63	6.92	6.92	2.82%	11,708,259
Aug 11, 2026	6.87	6.93	6.71	6.73	6.73	-2.46%	13,642,695
Aug 10, 2026	6.95	7.00	6.83	6.90	6.90	-0.86%	10,779,850
Aug 7, 2026	6.83	7.03	6.65	6.96	6.96	1.75%	19,840,369
Aug 6, 2026	6.70	6.90	6.52	6.84	6.84	2.24%	32,194,391
Aug 5, 2026	6.15	6.69	6.10	6.69	6.69	10.03%	25,949,028
Aug 4, 2026	6.00	6.12	5.94	6.08	6.08	1.50%	16,538,650
Aug 3, 2026	5.87	6.03	5.83	5.99	5.99	1.70%	13,814,889
Jul 31, 2026	5.86	6.00	5.82	5.89	5.89	3.51%	15,714,440
Jul 30, 2026	5.75	5.82	5.62	5.69	5.69	-1.39%	15,193,300
Jul 29, 2026	5.60	5.83	5.50	5.77	5.77	2.30%	14,267,606
Jul 28, 2026	5.61	5.82	5.59	5.64	5.64	-1.40%	11,805,990
Jul 27, 2026	5.49	5.72	5.49	5.72	5.72	3.44%	14,862,823
Jul 24, 2026	5.48	5.62	5.34	5.53	5.53	-	15,495,800
Jul 23, 2026	5.33	5.55	5.28	5.53	5.53	3.95%	14,481,798
Jul 22, 2026	5.45	5.55	5.21	5.32	5.32	-3.10%	17,694,443
Jul 21, 2026	5.40	5.50	4.83	5.49	5.49	2.81%	21,546,584
Jul 20, 2026	5.85	5.90	5.25	5.34	5.34	-7.13%	18,668,746
Jul 17, 2026	6.24	6.28	5.68	5.75	5.75	-6.50%	16,750,700
Jul 16, 2026	6.38	6.38	6.12	6.15	6.15	-3.61%	15,631,990
Jul 15, 2026	6.56	6.69	6.30	6.38	6.38	-3.19%	16,862,860
Jul 14, 2026	6.53	6.63	6.30	6.59	6.59	1.07%	18,424,228
Jul 13, 2026	7.03	7.10	6.41	6.52	6.52	-8.30%	19,676,743
Jul 10, 2026	7.31	7.57	7.11	7.11	7.11	-2.47%	22,248,751
Jul 9, 2026	7.38	7.42	6.80	7.29	7.29	0.41%	29,360,762
Jul 8, 2026	7.80	7.89	7.24	7.26	7.26	-7.98%	27,645,980
Jul 7, 2026	8.42	8.44	7.85	7.89	7.89	-5.51%	29,277,138
Jul 6, 2026	8.63	8.81	8.12	8.35	8.35	-3.58%	37,383,427