SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	46.50	47.71	45.05	45.55	45.55	-1.92%	14,781,036
Sep 17, 2025	47.00	47.04	46.08	46.44	46.44	-2.15%	10,257,541
Sep 16, 2025	45.02	48.05	44.94	47.46	47.46	5.84%	15,001,155
Sep 15, 2025	46.87	46.99	44.69	44.84	44.84	-3.57%	11,265,714
Sep 12, 2025	44.91	47.13	44.80	46.50	46.50	3.54%	15,161,942
Sep 11, 2025	42.27	45.35	41.82	44.91	44.91	6.60%	13,010,581
Sep 10, 2025	42.77	43.38	41.91	42.13	42.13	-1.70%	5,512,300
Sep 9, 2025	43.50	44.18	42.61	42.86	42.86	-2.28%	6,268,372
Sep 8, 2025	41.73	44.30	41.52	43.86	43.86	4.88%	9,954,520
Sep 5, 2025	40.74	41.91	40.11	41.82	41.82	3.11%	6,455,715
Sep 4, 2025	41.81	42.38	39.81	40.56	40.56	-2.76%	7,389,083
Sep 3, 2025	42.60	42.94	41.41	41.71	41.71	-0.97%	6,994,095
Sep 2, 2025	44.40	44.40	41.81	42.12	42.12	-8.28%	13,510,052
Sep 1, 2025	45.18	46.25	45.00	45.92	45.92	1.62%	10,413,721
Aug 29, 2025	45.40	45.46	44.08	45.19	45.19	-0.04%	9,172,508
Aug 28, 2025	44.34	45.32	43.51	45.21	45.21	1.14%	11,065,370
Aug 27, 2025	45.38	47.00	44.70	44.70	44.70	-1.52%	11,940,071
Aug 26, 2025	45.00	46.39	44.58	45.39	45.39	-0.85%	12,836,549
Aug 25, 2025	45.89	46.69	44.91	45.78	45.78	0.70%	14,491,359
Aug 22, 2025	45.58	45.62	44.88	45.46	45.46	-0.74%	10,126,091
Aug 21, 2025	44.81	46.30	44.07	45.80	45.80	1.42%	15,800,810
Aug 20, 2025	43.00	45.28	42.99	45.16	45.16	4.59%	16,487,031
Aug 19, 2025	43.78	43.80	42.85	43.18	43.18	-1.98%	13,488,678
Aug 18, 2025	41.79	45.16	41.78	44.05	44.05	7.31%	21,534,691
Aug 15, 2025	40.32	41.27	40.30	41.05	41.05	1.36%	6,122,768
Aug 14, 2025	41.15	41.44	40.26	40.50	40.50	-1.89%	5,854,950
Aug 13, 2025	41.39	41.45	40.90	41.28	41.28	-0.10%	5,330,400
Aug 12, 2025	40.37	41.65	40.14	41.32	41.32	2.35%	10,212,314
Aug 11, 2025	39.58	40.43	39.54	40.37	40.37	2.00%	7,564,812
Aug 8, 2025	40.15	40.27	39.50	39.58	39.58	-1.71%	6,342,600
Aug 7, 2025	40.35	40.86	40.20	40.27	40.27	-0.07%	5,961,018
Aug 6, 2025	40.11	40.35	39.76	40.30	40.30	0.02%	5,085,214
Aug 5, 2025	39.74	40.68	39.71	40.29	40.29	1.44%	5,891,506
Aug 4, 2025	39.88	39.99	39.21	39.72	39.72	-0.92%	4,889,547
Aug 1, 2025	39.58	40.55	39.58	40.09	40.09	0.98%	5,817,298
Jul 31, 2025	39.88	40.63	39.60	39.70	39.70	-0.95%	5,835,955
Jul 30, 2025	40.31	40.53	39.78	40.08	40.08	-0.84%	4,085,191
Jul 29, 2025	40.13	40.55	39.80	40.42	40.42	0.40%	4,253,894
Jul 28, 2025	40.25	40.43	40.03	40.26	40.26	0.30%	4,453,298
Jul 25, 2025	40.24	40.25	39.86	40.14	40.14	-0.12%	4,230,298
Jul 24, 2025	40.00	40.22	39.74	40.19	40.19	0.88%	6,053,296
Jul 23, 2025	39.66	40.09	39.55	39.84	39.84	0.13%	4,746,300
Jul 22, 2025	40.24	40.36	39.46	39.79	39.79	0.40%	7,210,098
Jul 21, 2025	39.20	39.75	39.00	39.63	39.63	1.12%	5,281,373
Jul 18, 2025	39.49	39.78	38.95	39.19	39.19	-0.68%	4,712,875
Jul 17, 2025	38.80	39.50	38.71	39.46	39.46	1.47%	5,979,725
Jul 16, 2025	38.82	39.23	38.61	38.89	38.89	0.21%	3,412,502
Jul 15, 2025	38.97	39.15	38.71	38.81	38.81	-0.39%	3,456,704
Jul 14, 2025	39.01	39.08	38.80	38.96	38.96	-0.23%	3,040,802
Jul 11, 2025	39.03	39.15	38.61	39.05	39.05	0.10%	3,450,900