SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	47.19	50.60	47.19	48.66	48.66	1.37%	25,746,270
Jan 7, 2026	47.66	49.78	47.44	48.00	48.00	0.71%	37,281,940
Jan 6, 2026	47.52	48.45	46.36	47.66	47.66	2.52%	45,764,110
Jan 5, 2026	42.35	46.49	42.35	46.49	46.49	10.01%	16,443,960
Dec 31, 2025	42.83	43.20	42.00	42.26	42.26	0.26%	7,611,401
Dec 30, 2025	41.54	42.60	41.52	42.15	42.15	1.05%	6,501,478
Dec 29, 2025	41.75	42.27	41.59	41.71	41.71	-0.41%	5,394,494
Dec 26, 2025	42.57	42.58	41.63	41.88	41.88	-1.62%	6,067,816
Dec 25, 2025	42.55	42.79	42.32	42.57	42.57	-0.28%	6,083,400
Dec 24, 2025	41.70	43.28	41.69	42.69	42.69	2.10%	10,104,550
Dec 23, 2025	41.58	42.09	41.34	41.81	41.81	0.10%	5,359,000
Dec 22, 2025	42.00	42.36	41.54	41.77	41.77	-0.17%	6,744,090
Dec 19, 2025	42.26	42.58	41.77	41.84	41.84	-0.33%	6,348,474
Dec 18, 2025	42.60	43.07	41.95	41.98	41.98	-2.24%	6,563,300
Dec 17, 2025	42.49	43.08	41.51	42.94	42.94	2.04%	7,181,566
Dec 16, 2025	43.00	43.80	41.71	42.08	42.08	-2.19%	6,934,342
Dec 15, 2025	43.50	43.83	42.87	43.02	43.02	-1.60%	5,887,818
Dec 12, 2025	43.30	44.24	42.80	43.72	43.72	0.76%	8,555,391
Dec 11, 2025	45.30	45.30	43.39	43.39	43.39	-3.45%	10,240,290
Dec 10, 2025	45.52	45.59	44.34	44.94	44.94	-0.47%	8,968,906
Dec 9, 2025	44.62	46.29	44.62	45.15	45.15	-0.55%	13,074,690
Dec 8, 2025	45.21	45.66	44.88	45.40	45.40	-0.22%	13,364,120
Dec 5, 2025	45.21	46.63	43.91	45.50	45.50	1.38%	15,470,170
Dec 4, 2025	46.01	46.49	44.45	44.88	44.88	-2.43%	15,968,500
Dec 3, 2025	45.44	46.41	44.50	46.00	46.00	2.00%	22,091,730
Dec 2, 2025	44.70	47.28	44.70	45.10	45.10	2.08%	31,013,300
Dec 1, 2025	40.60	44.43	40.46	44.18	44.18	9.22%	19,277,730
Nov 28, 2025	40.33	40.98	40.13	40.45	40.45	-0.37%	5,186,393
Nov 27, 2025	39.77	41.30	39.50	40.60	40.60	2.16%	6,901,422
Nov 26, 2025	40.07	40.43	39.71	39.74	39.74	-0.80%	4,259,104
Nov 25, 2025	39.51	40.21	39.32	40.06	40.06	2.35%	5,303,575
Nov 24, 2025	38.63	39.39	38.50	39.14	39.14	1.48%	4,273,272
Nov 21, 2025	39.50	39.77	38.50	38.57	38.57	-3.14%	5,177,700
Nov 20, 2025	40.42	40.99	39.80	39.82	39.82	-0.82%	4,109,894
Nov 19, 2025	40.94	41.15	39.83	40.15	40.15	-2.10%	6,118,132
Nov 18, 2025	41.30	41.43	40.89	41.01	41.01	-0.94%	3,838,100
Nov 17, 2025	41.43	41.69	40.96	41.40	41.40	-0.60%	4,818,692
Nov 14, 2025	42.78	42.78	41.65	41.65	41.65	-2.16%	5,758,631
Nov 13, 2025	42.50	42.91	42.29	42.57	42.57	0.02%	5,458,400
Nov 12, 2025	43.15	43.20	42.27	42.56	42.56	-1.37%	4,590,058
Nov 11, 2025	43.90	44.10	42.91	43.15	43.15	-1.53%	5,904,026
Nov 10, 2025	44.09	44.30	43.13	43.82	43.82	-0.23%	6,684,832
Nov 7, 2025	43.70	45.37	43.18	43.92	43.92	-0.02%	10,072,820
Nov 6, 2025	44.00	44.30	43.70	43.93	43.93	-0.14%	4,360,700
Nov 5, 2025	43.31	45.06	43.04	43.99	43.99	0.25%	6,975,260
Nov 4, 2025	45.10	45.26	43.50	43.88	43.88	-2.90%	7,435,996
Nov 3, 2025	44.90	45.80	43.80	45.19	45.19	0.65%	9,506,832
Oct 31, 2025	45.10	45.76	44.58	44.90	44.90	-0.62%	7,364,100
Oct 30, 2025	46.97	46.97	45.08	45.18	45.18	-3.36%	9,109,100
Oct 29, 2025	46.19	47.12	45.86	46.75	46.75	1.19%	10,000,070