SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	54.26	55.98	54.11	55.53	55.53	2.23%	8,017,859
Nov 25, 2025	54.08	54.40	53.71	54.32	54.32	0.48%	4,977,197
Nov 24, 2025	53.90	54.49	53.01	54.06	54.06	0.37%	6,311,525
Nov 21, 2025	53.87	54.34	52.78	53.86	53.86	-0.50%	6,933,615
Nov 20, 2025	53.48	54.66	53.22	54.13	54.13	1.03%	5,547,922
Nov 19, 2025	53.63	53.94	52.71	53.58	53.58	-0.32%	4,221,511
Nov 18, 2025	53.42	53.88	53.20	53.75	53.75	0.37%	4,316,734
Nov 17, 2025	53.80	54.00	53.21	53.55	53.55	-0.69%	3,781,993
Nov 14, 2025	54.50	55.11	53.85	53.92	53.92	-1.19%	4,928,113
Nov 13, 2025	52.49	55.22	52.37	54.57	54.57	4.76%	11,267,770
Nov 12, 2025	52.56	53.09	52.04	52.09	52.09	-0.89%	3,197,837
Nov 11, 2025	53.30	53.53	52.50	52.56	52.56	-1.41%	4,546,394
Nov 10, 2025	54.31	54.80	52.88	53.31	53.31	-2.00%	6,879,447
Nov 7, 2025	53.79	54.82	53.75	54.40	54.40	0.93%	6,531,672
Nov 6, 2025	52.96	54.98	52.96	53.90	53.90	1.81%	7,081,194