SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	44.96	46.02	44.67	45.09	-	0.47%	5,808,518
Feb 3, 2026	44.00	44.97	43.90	44.88	44.88	3.01%	8,695,648
Feb 2, 2026	45.30	45.55	43.46	43.57	43.57	-3.86%	10,373,580
Jan 30, 2026	45.85	46.60	44.55	45.32	45.32	-2.35%	10,193,420
Jan 29, 2026	47.22	47.96	46.30	46.41	46.41	-2.15%	10,250,260
Jan 28, 2026	48.00	48.48	47.16	47.43	47.43	-1.64%	10,600,060
Jan 27, 2026	47.24	48.94	45.98	48.22	48.22	2.71%	14,987,520
Jan 26, 2026	49.12	49.50	46.60	46.95	46.95	-5.00%	17,704,700
Jan 23, 2026	48.18	50.16	48.11	49.42	49.42	2.62%	17,733,150
Jan 22, 2026	49.25	49.35	47.11	48.16	48.16	-0.91%	17,285,460
Jan 21, 2026	48.20	49.15	47.91	48.60	48.60	0.54%	11,371,880
Jan 20, 2026	49.25	49.50	47.92	48.34	48.34	-1.87%	10,961,745
Jan 19, 2026	49.48	49.80	48.50	49.26	49.26	-1.40%	12,446,700
Jan 16, 2026	50.70	50.70	49.25	49.96	49.96	-0.97%	15,171,210
Jan 15, 2026	50.60	51.60	49.86	50.45	50.45	-1.68%	19,203,250
Jan 14, 2026	52.37	52.92	50.60	51.31	51.31	-0.64%	31,977,940
Jan 13, 2026	52.29	53.57	51.16	51.64	51.64	-0.31%	28,665,440
Jan 12, 2026	51.01	52.15	49.64	51.80	51.80	3.21%	31,831,560
Jan 9, 2026	48.50	51.20	47.66	50.19	50.19	3.14%	28,037,600
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