SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,000,079
Oct 28, 2025	45.63	47.06	45.45	46.20	46.20	0.72%	8,802,451
Oct 27, 2025	46.09	46.38	45.58	45.87	45.87	0.15%	7,333,744
Oct 24, 2025	45.29	45.90	45.07	45.80	45.80	1.64%	8,445,688
Oct 23, 2025	44.08	45.22	43.41	45.06	45.06	1.56%	7,385,400
Oct 22, 2025	44.66	44.78	43.79	44.37	44.37	-1.71%	6,334,400
Oct 21, 2025	44.00	45.35	43.71	45.14	45.14	3.06%	10,620,896
Oct 20, 2025	43.44	44.17	43.28	43.80	43.80	2.87%	9,219,288
Oct 17, 2025	45.60	45.60	42.45	42.58	42.58	-6.73%	12,202,396
Oct 16, 2025	45.92	46.74	45.53	45.65	45.65	-1.19%	7,937,400
Oct 15, 2025	44.81	46.71	44.30	46.20	46.20	3.13%	11,730,992
Oct 14, 2025	47.55	48.72	44.54	44.80	44.80	-3.66%	14,126,221
Oct 13, 2025	45.90	47.18	45.58	46.50	46.50	-3.73%	13,304,770
Oct 10, 2025	51.92	52.27	47.75	48.30	48.30	-5.87%	20,724,270
Oct 9, 2025	48.38	52.80	48.38	51.31	51.31	6.90%	24,440,293
Sep 30, 2025	47.05	48.80	47.05	48.00	48.00	1.93%	12,299,658
Sep 29, 2025	46.77	47.56	45.95	47.09	47.09	2.44%	13,027,554
Sep 26, 2025	46.60	47.58	45.90	45.97	45.97	-1.92%	11,580,556
Sep 25, 2025	46.35	47.50	46.10	46.87	46.87	3.92%	20,098,881
Sep 24, 2025	44.34	45.11	43.66	45.10	45.10	1.01%	6,990,157
Sep 23, 2025	45.65	45.65	43.82	44.65	44.65	-1.65%	7,502,177
Sep 22, 2025	45.05	45.99	44.83	45.40	45.40	0.09%	9,009,794
Sep 19, 2025	45.80	46.81	45.02	45.36	45.36	-0.42%	12,967,736
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