SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	52.90	54.14	52.60	53.36	53.36	1.52%	3,214,267
Sep 29, 2026	52.03	52.58	51.00	52.56	52.56	0.81%	3,693,006
Sep 28, 2026	52.76	52.88	51.78	52.14	52.14	-1.21%	2,155,366
Sep 24, 2026	54.00	54.57	52.75	52.78	52.78	-2.76%	3,270,500
Sep 23, 2026	53.55	54.43	53.33	54.28	54.28	1.36%	2,973,734
Sep 22, 2026	54.00	54.86	53.45	53.55	53.55	-0.96%	3,339,868
Sep 21, 2026	54.25	55.14	54.05	54.07	54.07	-0.13%	2,941,534
Sep 18, 2026	54.58	54.58	53.65	54.14	54.14	0.50%	2,503,200
Sep 17, 2026	54.59	55.67	53.70	53.87	53.87	-1.89%	2,708,862
Sep 16, 2026	56.33	56.93	53.92	54.91	54.91	-2.64%	4,865,359
Sep 15, 2026	57.01	57.59	56.02	56.40	56.40	-2.07%	1,524,900
Sep 14, 2026	57.03	57.73	56.80	57.59	57.59	0.66%	1,104,800
Sep 11, 2026	58.26	58.26	56.45	57.21	57.21	-1.36%	1,682,000
Sep 10, 2026	59.09	59.51	57.12	58.00	58.00	-2.62%	3,356,541
Sep 9, 2026	58.68	59.80	57.71	59.56	59.56	1.83%	2,988,484
Sep 8, 2026	58.95	61.18	58.28	58.49	58.49	-0.80%	3,639,950
Sep 7, 2026	58.07	59.08	57.53	58.96	58.96	1.81%	3,304,024
Sep 4, 2026	58.30	59.25	57.65	57.91	57.91	-0.70%	3,425,100
Sep 3, 2026	57.81	59.31	57.35	58.32	58.32	1.34%	2,821,217
Sep 2, 2026	57.47	58.24	56.40	57.55	57.55	-0.86%	3,541,600
Sep 1, 2026	57.11	58.49	57.00	58.05	58.05	0.82%	3,628,850
Aug 31, 2026	56.46	57.68	56.03	57.58	57.58	0.40%	3,280,500
Aug 28, 2026	60.11	61.39	56.25	57.35	57.35	-0.78%	10,206,969
Aug 27, 2026	57.53	58.09	56.50	57.80	57.80	0.38%	4,015,300
Aug 26, 2026	58.86	59.33	56.58	57.58	57.58	-2.07%	4,849,103
Aug 25, 2026	55.20	58.86	54.66	58.80	58.80	7.57%	9,052,123
Aug 24, 2026	53.99	55.24	53.43	54.66	54.66	1.67%	3,732,000
Aug 21, 2026	54.23	54.30	53.00	53.76	53.76	-0.87%	3,162,354
Aug 20, 2026	55.34	55.95	54.03	54.23	54.23	-2.02%	5,137,500
Aug 19, 2026	56.59	57.28	55.27	55.35	55.35	-2.14%	3,119,105
Aug 18, 2026	56.10	57.10	55.66	56.56	56.56	1.18%	3,704,924
Aug 17, 2026	55.63	56.31	55.01	55.90	55.90	0.54%	3,516,588
Aug 14, 2026	56.79	56.84	55.36	55.60	55.60	-1.82%	4,650,465
Aug 13, 2026	56.97	58.07	56.41	56.63	56.63	-0.58%	4,572,026
Aug 12, 2026	55.74	57.64	54.52	56.96	56.96	2.32%	6,837,144
Aug 11, 2026	57.65	58.38	55.55	55.67	55.67	-2.96%	5,310,162
Aug 10, 2026	56.99	57.80	56.46	57.37	57.37	0.68%	4,288,700
Aug 7, 2026	56.67	57.32	55.75	56.98	56.98	0.56%	5,909,382
Aug 6, 2026	56.88	57.27	55.80	56.66	56.66	-0.58%	4,948,738
Aug 5, 2026	56.73	57.47	56.31	56.99	56.99	0.25%	6,426,472
Aug 4, 2026	57.57	58.78	56.36	56.85	56.85	-2.05%	7,128,166
Aug 3, 2026	58.77	59.30	57.50	58.04	58.04	-1.63%	5,566,791
Jul 31, 2026	58.21	59.95	58.04	59.00	59.00	-2.29%	6,224,321
Jul 30, 2026	59.86	61.44	59.44	60.38	60.38	-0.17%	6,148,586
Jul 29, 2026	58.70	60.76	58.00	60.48	60.48	3.90%	9,209,653
Jul 28, 2026	57.77	58.71	56.50	58.21	58.21	-0.31%	4,923,284
Jul 27, 2026	57.35	58.53	56.50	58.39	58.39	2.44%	6,117,253
Jul 24, 2026	57.52	59.33	56.30	57.00	57.00	-1.89%	8,502,705
Jul 23, 2026	53.41	58.34	52.55	58.10	58.10	7.71%	11,483,020
Jul 22, 2026	51.40	54.18	50.91	53.94	53.94	3.29%	8,052,792