SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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