SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	53.00	53.20	51.00	51.98	51.98	-3.26%	8,805,785
Jul 7, 2026	53.00	54.15	52.36	53.73	53.73	1.40%	10,936,708
Jul 6, 2026	52.46	54.45	51.00	52.99	52.99	2.55%	17,302,218
Jul 3, 2026	47.98	51.67	47.42	51.67	51.67	10.01%	19,605,217
Jul 2, 2026	42.72	46.97	42.55	46.97	46.97	10.00%	10,510,930
Jul 1, 2026	42.65	43.19	41.66	42.70	42.70	0.47%	4,789,555
Jun 30, 2026	43.13	43.33	42.00	42.50	42.50	-1.39%	3,928,647
Jun 29, 2026	43.00	44.35	41.44	43.10	43.10	-0.90%	6,421,900
Jun 26, 2026	43.85	45.39	43.35	43.49	43.49	-0.23%	5,760,862
Jun 25, 2026	44.86	45.72	44.60	44.74	43.59	-0.31%	3,805,454
Jun 24, 2026	46.42	46.42	44.50	44.88	43.73	-1.90%	5,293,871
Jun 23, 2026	47.49	47.85	45.68	45.75	44.57	-3.58%	5,720,526
Jun 22, 2026	46.71	47.70	45.60	47.45	46.23	1.65%	6,028,451
Jun 18, 2026	47.90	48.24	46.68	46.68	45.48	-2.65%	5,318,500
Jun 17, 2026	48.58	48.80	47.70	47.95	46.72	-1.13%	3,834,525
Jun 16, 2026	49.53	49.53	48.36	48.50	47.25	-2.08%	4,310,251
Jun 15, 2026	49.95	50.87	49.01	49.53	48.26	0.39%	4,246,919
Jun 12, 2026	49.57	50.06	48.61	49.34	48.07	1.73%	3,874,740
Jun 11, 2026	49.45	49.70	47.97	48.50	47.25	-2.28%	4,075,900
Jun 10, 2026	51.09	51.09	49.34	49.63	48.35	-3.01%	3,723,524
Jun 9, 2026	51.72	51.75	50.66	51.17	49.85	-1.06%	3,370,400
Jun 8, 2026	52.00	52.77	51.03	51.72	50.39	-1.30%	4,617,627
Jun 5, 2026	52.18	53.43	51.41	52.40	51.05	1.20%	5,565,509
Jun 4, 2026	50.72	52.48	50.50	51.78	50.45	2.21%	4,727,179
Jun 3, 2026	50.75	51.66	50.35	50.66	49.36	-0.18%	3,597,100
Jun 2, 2026	51.21	51.28	50.35	50.75	49.45	0.22%	3,782,038
Jun 1, 2026	51.13	51.87	50.13	50.64	49.34	-0.96%	5,666,200
May 29, 2026	52.68	52.68	51.00	51.13	49.82	-1.86%	4,775,300
May 28, 2026	52.96	53.00	51.34	52.10	50.76	-1.66%	4,844,287
May 27, 2026	54.35	54.35	52.22	52.98	51.62	-2.29%	5,762,571
May 26, 2026	55.49	55.87	53.73	54.22	52.83	-2.29%	5,814,788
May 25, 2026	55.74	56.65	55.03	55.49	54.06	-0.36%	6,590,109
May 22, 2026	55.49	56.25	54.76	55.69	54.26	1.72%	5,264,364
May 21, 2026	55.20	57.37	54.70	54.75	53.34	-0.15%	6,678,724
May 20, 2026	53.88	55.35	53.05	54.83	53.42	1.74%	5,301,458
May 19, 2026	54.95	54.95	53.14	53.89	52.50	-1.80%	6,146,360
May 18, 2026	56.85	56.98	54.41	54.88	53.47	-3.70%	7,333,764
May 15, 2026	56.40	58.88	56.15	56.99	55.53	3.62%	9,006,559
May 14, 2026	56.05	56.88	54.90	55.00	53.59	-1.89%	4,022,344
May 13, 2026	56.25	56.51	55.11	56.06	54.62	-0.80%	6,663,087
May 12, 2026	57.35	57.58	56.06	56.51	55.06	-1.82%	6,333,477
May 11, 2026	57.13	58.48	56.78	57.56	56.08	1.16%	8,478,949
May 8, 2026	56.16	57.88	55.83	56.90	55.44	0.65%	8,027,647
May 7, 2026	56.21	57.42	55.90	56.53	55.08	1.13%	5,880,900
May 6, 2026	55.69	56.58	55.18	55.90	54.46	1.42%	7,654,215
Apr 30, 2026	57.71	57.91	55.02	55.12	53.70	-4.97%	13,120,300
Apr 29, 2026	57.90	59.28	57.50	58.00	56.51	1.72%	16,931,770
Apr 28, 2026	54.56	57.02	54.56	57.02	55.55	9.99%	9,756,888
Apr 27, 2026	50.80	52.10	50.37	51.84	50.51	2.05%	5,537,766
Apr 24, 2026	49.28	50.89	49.11	50.80	49.49	2.85%	5,197,428