SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	51.36	53.73	50.88	52.22	52.22	0.67%	7,147,280
Jul 20, 2026	50.35	52.25	49.82	51.87	51.87	2.88%	6,689,666
Jul 17, 2026	50.26	51.50	49.89	50.42	50.42	-0.92%	5,371,580
Jul 16, 2026	51.94	52.80	50.28	50.89	50.89	-3.07%	4,768,903
Jul 15, 2026	50.78	52.70	50.70	52.50	52.50	2.72%	8,104,340
Jul 14, 2026	49.70	51.35	49.70	51.11	51.11	0.77%	5,756,904
Jul 13, 2026	50.49	51.17	49.60	50.72	50.72	-0.55%	5,935,540
Jul 10, 2026	51.70	51.79	50.38	51.00	51.00	-1.58%	6,083,934
Jul 9, 2026	51.02	52.58	50.80	51.82	51.82	-0.31%	6,239,535
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