SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.57	50.06	48.61	49.34	49.34	1.73%	3,874,740
Jun 11, 2026	49.45	49.70	47.97	48.50	48.50	-2.28%	4,075,900
Jun 10, 2026	51.09	51.09	49.34	49.63	49.63	-3.01%	3,723,524
Jun 9, 2026	51.72	51.75	50.66	51.17	51.17	-1.06%	3,370,400
Jun 8, 2026	52.00	52.77	51.03	51.72	51.72	-1.30%	4,617,627
Jun 5, 2026	52.18	53.43	51.41	52.40	52.40	1.20%	5,565,509
Jun 4, 2026	50.72	52.48	50.50	51.78	51.78	2.21%	4,727,179
Jun 3, 2026	50.75	51.66	50.35	50.66	50.66	-0.18%	3,597,100
Jun 2, 2026	51.21	51.28	50.35	50.75	50.75	0.22%	3,782,038
Jun 1, 2026	51.13	51.87	50.13	50.64	50.64	-0.96%	5,666,200
May 29, 2026	52.68	52.68	51.00	51.13	51.13	-1.86%	4,775,300
May 28, 2026	52.96	53.00	51.34	52.10	52.10	-1.66%	4,844,287
May 27, 2026	54.35	54.35	52.22	52.98	52.98	-2.29%	5,762,571
May 26, 2026	55.49	55.87	53.73	54.22	54.22	-2.29%	5,814,788
May 25, 2026	55.74	56.65	55.03	55.49	55.49	-0.36%	6,590,109
May 22, 2026	55.49	56.25	54.76	55.69	55.69	1.72%	5,264,364
May 21, 2026	55.20	57.37	54.70	54.75	54.75	-0.15%	6,678,724
May 20, 2026	53.88	55.35	53.05	54.83	54.83	1.74%	5,301,458
May 19, 2026	54.95	54.95	53.14	53.89	53.89	-1.80%	6,146,360
May 18, 2026	56.85	56.98	54.41	54.88	54.88	-3.70%	7,333,764
May 15, 2026	56.40	58.88	56.15	56.99	56.99	3.62%	9,006,559
May 14, 2026	56.05	56.88	54.90	55.00	55.00	-1.89%	4,022,344
May 13, 2026	56.25	56.51	55.11	56.06	56.06	-0.80%	6,663,087
May 12, 2026	57.35	57.58	56.06	56.51	56.51	-1.82%	6,333,477
May 11, 2026	57.13	58.48	56.78	57.56	57.56	1.16%	8,478,949
May 8, 2026	56.16	57.88	55.83	56.90	56.90	0.65%	8,027,647
May 7, 2026	56.21	57.42	55.90	56.53	56.53	1.13%	5,880,900
May 6, 2026	55.69	56.58	55.18	55.90	55.90	1.42%	7,654,215
Apr 30, 2026	57.71	57.91	55.02	55.12	55.12	-4.97%	13,120,300
Apr 29, 2026	57.90	59.28	57.50	58.00	58.00	1.72%	16,931,775
Apr 28, 2026	54.56	57.02	54.56	57.02	57.02	9.99%	9,756,888
Apr 27, 2026	50.80	52.10	50.37	51.84	51.84	2.05%	5,537,766
Apr 24, 2026	49.28	50.89	49.11	50.80	50.80	2.85%	5,197,428
Apr 23, 2026	49.90	50.28	49.00	49.39	49.39	-0.92%	3,403,668
Apr 22, 2026	49.69	49.98	49.45	49.85	49.85	-0.34%	3,826,242
Apr 21, 2026	50.25	50.39	49.80	50.02	50.02	-0.28%	2,757,000
Apr 20, 2026	50.90	50.99	50.00	50.16	50.16	-1.43%	5,058,225
Apr 17, 2026	51.60	51.90	50.55	50.89	50.89	-1.03%	4,235,400
Apr 16, 2026	49.88	52.16	49.81	51.42	51.42	3.73%	7,734,789
Apr 15, 2026	50.38	50.65	49.51	49.57	49.57	-1.55%	3,505,616
Apr 14, 2026	50.00	50.66	49.72	50.35	50.35	1.66%	3,405,760
Apr 13, 2026	49.10	50.05	48.66	49.53	49.53	0.22%	4,221,817
Apr 10, 2026	49.80	50.44	49.21	49.42	49.42	-0.56%	5,611,332
Apr 9, 2026	49.18	50.38	48.90	49.70	49.70	-0.02%	3,812,616
Apr 8, 2026	48.65	49.93	48.65	49.71	49.71	4.30%	4,946,929
Apr 7, 2026	48.07	48.59	47.47	47.66	47.66	-0.38%	2,313,349
Apr 3, 2026	48.58	48.90	47.84	47.84	47.84	-1.52%	1,666,768
Apr 2, 2026	48.82	49.13	48.31	48.58	48.58	-1.12%	2,210,881
Apr 1, 2026	49.17	49.39	48.68	49.13	49.13	1.55%	2,918,800
Mar 31, 2026	48.93	49.39	47.81	48.38	48.38	-0.88%	4,739,300