SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	48.48	49.21	48.00	48.81	48.81	-0.85%	2,454,900
Mar 27, 2026	48.93	49.73	48.23	49.23	49.23	-0.16%	1,967,500
Mar 26, 2026	49.45	49.88	48.91	49.31	49.31	-0.28%	2,855,660
Mar 25, 2026	48.88	49.75	48.85	49.45	49.45	1.54%	5,524,407
Mar 24, 2026	48.01	48.88	47.17	48.70	48.70	3.44%	4,561,787
Mar 23, 2026	49.50	49.50	46.88	47.08	47.08	-6.03%	8,338,995
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