SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	49.50	49.50	47.30	47.30	-	-5.59%	6,338,800
Mar 20, 2026	50.99	51.30	50.10	50.10	50.10	-1.34%	3,031,557
Mar 19, 2026	51.70	52.60	50.70	50.78	50.78	-3.37%	4,086,499
Mar 18, 2026	52.53	52.93	51.65	52.55	52.55	0.44%	4,915,005
Mar 17, 2026	52.75	53.49	52.21	52.32	52.32	0.08%	3,560,739
Mar 16, 2026	52.63	52.97	51.60	52.28	52.28	-0.89%	5,200,614
Mar 13, 2026	52.80	53.45	52.52	52.75	52.75	-1.05%	4,301,440
Mar 12, 2026	53.74	54.26	52.86	53.31	53.31	-0.78%	5,478,507
Mar 11, 2026	53.66	54.20	52.76	53.73	53.73	0.58%	5,628,128
Mar 10, 2026	52.33	53.80	51.99	53.42	53.42	3.79%	5,214,340
Mar 9, 2026	53.00	53.08	50.01	51.47	51.47	-4.69%	9,631,164
Mar 6, 2026	53.83	54.50	53.80	54.00	54.00	0.02%	4,290,517
Mar 5, 2026	55.01	55.66	53.69	53.99	53.99	-0.30%	5,378,752
Mar 4, 2026	55.80	56.50	53.91	54.15	54.15	-4.16%	6,450,890
Mar 3, 2026	58.38	58.87	55.98	56.50	56.50	-3.20%	5,445,300
Mar 2, 2026	58.50	59.48	58.20	58.37	58.37	-1.54%	3,530,646
Feb 27, 2026	60.71	60.71	58.51	59.28	59.28	-2.64%	4,551,126
Feb 26, 2026	61.00	61.20	60.41	60.89	60.89	-0.36%	3,291,000
Feb 25, 2026	61.00	61.50	60.50	61.11	61.11	-0.18%	3,527,178
Feb 24, 2026	59.98	62.49	59.36	61.22	61.22	3.71%	6,816,454
Feb 13, 2026	59.58	60.36	58.80	59.03	59.03	-0.94%	4,306,777
Feb 12, 2026	58.69	60.17	58.67	59.59	59.59	1.53%	4,690,117
Feb 11, 2026	58.39	59.27	58.02	58.69	58.69	0.91%	3,543,500
Feb 10, 2026	58.00	58.52	57.36	58.16	58.16	0.33%	2,461,343
Feb 9, 2026	56.75	58.00	56.68	57.97	57.97	3.19%	3,712,500
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