SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	57.09	57.19	56.03	56.18	56.18	-2.18%	3,505,100
Feb 5, 2026	57.91	58.09	56.90	57.43	57.43	-0.16%	2,689,730
Feb 4, 2026	56.42	58.13	56.02	57.52	57.52	1.73%	4,658,947
Feb 3, 2026	54.87	56.80	54.33	56.54	56.54	4.59%	5,124,391
Feb 2, 2026	56.02	56.69	54.00	54.06	54.06	-3.81%	6,218,720
Jan 30, 2026	56.82	57.29	55.03	56.20	56.20	-1.23%	3,870,200
Jan 29, 2026	57.80	58.40	56.82	56.90	56.90	-1.69%	4,340,915
Jan 28, 2026	58.77	58.81	57.49	57.88	57.88	-1.14%	3,625,261
Jan 27, 2026	59.17	59.38	57.89	58.55	58.55	-1.05%	4,238,646
Jan 26, 2026	59.93	60.28	58.38	59.17	59.17	-1.58%	5,156,704
Jan 23, 2026	59.27	60.73	59.27	60.12	60.12	1.47%	5,198,870
Jan 22, 2026	60.28	60.34	58.98	59.25	59.25	-0.82%	3,632,356
Jan 21, 2026	58.23	60.25	57.40	59.74	59.74	2.31%	7,314,561
Jan 20, 2026	58.41	58.89	57.71	58.39	58.39	-0.02%	4,136,648
Jan 19, 2026	58.00	59.20	57.95	58.40	58.40	0.53%	3,996,691
Jan 16, 2026	57.64	58.60	57.38	58.09	58.09	1.48%	5,710,061
Jan 15, 2026	56.31	58.18	56.15	57.24	57.24	1.53%	5,743,711
Jan 14, 2026	56.62	57.28	56.09	56.38	56.38	-0.93%	7,559,349
Jan 13, 2026	57.35	57.94	56.58	56.91	56.91	-0.85%	5,536,407
Jan 12, 2026	57.19	57.64	56.62	57.40	57.40	0.38%	5,439,053
Jan 9, 2026	56.81	57.66	56.61	57.18	57.18	0.74%	6,729,952
Jan 8, 2026	57.38	57.53	56.50	56.76	56.76	-1.01%	4,205,770
Jan 7, 2026	58.85	58.85	56.98	57.34	57.34	-2.85%	6,923,836
Jan 6, 2026	57.14	59.17	56.82	59.02	59.02	3.24%	8,007,245
Jan 5, 2026	56.64	57.35	56.41	57.17	57.17	0.94%	5,219,544
Dec 31, 2025	57.20	57.20	56.00	56.64	56.64	-0.86%	4,843,908
Dec 30, 2025	55.54	57.30	55.28	57.13	57.13	2.75%	7,585,871
Dec 29, 2025	56.14	56.40	55.35	55.60	55.60	-0.84%	4,318,662
Dec 26, 2025	56.09	56.42	55.80	56.07	56.07	0.07%	5,846,231
Dec 25, 2025	56.26	56.50	55.66	56.03	56.03	-0.23%	5,980,371
Dec 24, 2025	56.19	56.30	55.00	56.16	56.16	-0.20%	8,176,220
Dec 23, 2025	57.75	57.89	56.00	56.27	56.27	-2.46%	8,966,161
Dec 22, 2025	58.65	58.85	57.33	57.69	57.69	-1.38%	4,505,153
Dec 19, 2025	58.40	58.89	58.16	58.50	58.50	0.15%	3,719,652
Dec 18, 2025	60.00	60.00	58.22	58.41	58.41	-2.67%	6,529,832
Dec 17, 2025	59.86	60.35	59.40	60.01	60.01	0.12%	5,073,440
Dec 16, 2025	61.25	61.71	59.25	59.94	59.94	-2.14%	7,068,755
Dec 15, 2025	61.40	62.50	61.07	61.25	61.25	-1.21%	3,524,365
Dec 12, 2025	61.21	62.30	60.94	62.00	62.00	0.81%	4,879,561
Dec 11, 2025	62.75	64.60	61.38	61.50	61.50	-1.99%	6,074,078
Dec 10, 2025	60.55	64.00	60.11	62.75	62.75	3.60%	8,604,988
Dec 9, 2025	60.52	62.09	60.52	60.57	60.57	-0.23%	5,837,222
Dec 8, 2025	60.76	61.18	59.13	60.71	60.71	0.10%	6,923,661
Dec 5, 2025	59.87	60.92	59.22	60.65	60.65	1.39%	6,892,511
Dec 4, 2025	59.28	60.19	58.78	59.82	59.82	0.81%	7,701,091
Dec 3, 2025	55.33	60.78	55.26	59.34	59.34	7.34%	15,222,687
Dec 2, 2025	55.49	56.10	55.11	55.28	55.28	-0.74%	2,760,022
Dec 1, 2025	56.30	56.55	55.02	55.69	55.69	-1.08%	6,009,608
Nov 28, 2025	54.96	56.35	54.65	56.30	56.30	2.55%	6,431,554
Nov 27, 2025	55.54	55.98	54.84	54.90	54.90	-1.13%	4,762,392