SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.08	37.80	34.99	36.81	36.81	1.97%	13,218,640
Apr 29, 2026	35.55	36.46	35.24	36.10	36.10	-1.45%	10,422,180
Apr 28, 2026	38.24	38.25	36.45	36.63	36.63	-4.21%	7,971,636
Apr 27, 2026	36.52	38.57	36.52	38.24	38.24	4.71%	9,873,898
Apr 24, 2026	37.30	37.60	36.40	36.52	36.52	-2.59%	7,766,050
Apr 23, 2026	38.18	38.55	37.21	37.49	37.49	-2.09%	7,603,260
Apr 22, 2026	37.51	38.30	37.13	38.29	38.29	-1.21%	9,275,098
Apr 21, 2026	38.90	38.95	38.23	38.76	38.76	-0.64%	5,784,733
Apr 20, 2026	38.83	39.25	38.83	39.01	39.01	0.15%	6,370,395
Apr 17, 2026	38.90	39.07	38.50	38.95	38.95	-0.20%	5,029,688
Apr 16, 2026	38.91	39.28	38.71	39.03	39.03	0.72%	6,477,168
Apr 15, 2026	39.53	39.66	38.68	38.75	38.75	-1.37%	6,783,366
Apr 14, 2026	38.61	39.31	38.61	39.29	39.29	2.48%	8,193,403
Apr 13, 2026	38.10	38.65	38.08	38.34	38.34	-0.54%	4,352,737
Apr 10, 2026	38.65	39.15	38.53	38.55	38.55	0.50%	6,262,810
Apr 9, 2026	38.20	38.59	37.98	38.36	38.36	-0.93%	5,391,638
Apr 8, 2026	37.42	38.78	37.31	38.72	38.72	6.26%	8,753,684
Apr 7, 2026	36.58	37.05	36.22	36.44	36.44	0.16%	4,432,113
Apr 3, 2026	37.40	37.58	36.36	36.38	36.38	-2.26%	4,847,900
Apr 2, 2026	38.15	38.49	37.02	37.22	37.22	-2.49%	5,081,245
Apr 1, 2026	38.41	38.60	37.95	38.17	38.17	1.25%	5,561,545
Mar 31, 2026	38.56	38.88	37.65	37.70	37.70	-0.34%	5,980,489
Mar 30, 2026	37.52	37.96	37.20	37.83	37.83	-0.89%	4,652,430
Mar 27, 2026	37.32	38.33	37.04	38.17	38.17	0.82%	4,010,268
Mar 26, 2026	38.52	38.68	37.71	37.86	37.86	-1.71%	4,444,427
Mar 25, 2026	37.90	38.89	37.90	38.52	38.52	2.28%	5,093,668
Mar 24, 2026	37.50	37.76	36.59	37.66	37.66	1.84%	6,131,914
Mar 23, 2026	38.52	38.77	36.68	36.98	36.98	-5.62%	8,716,406
Mar 20, 2026	40.13	40.37	39.14	39.18	39.18	-1.95%	5,721,003
Mar 19, 2026	40.21	40.58	39.80	39.96	39.96	-2.49%	5,742,754
Mar 18, 2026	40.88	41.12	40.56	40.98	40.98	0.94%	5,269,831
Mar 17, 2026	41.98	41.98	40.60	40.60	40.60	-2.92%	6,656,616
Mar 16, 2026	41.29	41.82	40.61	41.82	41.82	0.84%	5,555,257
Mar 13, 2026	41.71	42.23	41.29	41.47	41.47	-1.21%	4,772,453
Mar 12, 2026	42.50	42.90	41.90	41.98	41.98	-1.85%	5,263,887
Mar 11, 2026	43.25	43.57	42.64	42.77	42.77	-0.83%	5,832,318
Mar 10, 2026	42.89	43.84	42.89	43.13	43.13	2.20%	8,060,612
Mar 9, 2026	41.99	42.41	40.41	42.20	42.20	-1.65%	10,645,780
Mar 6, 2026	41.96	43.47	41.75	42.91	42.91	1.39%	6,740,434
Mar 5, 2026	42.95	43.38	41.96	42.32	42.32	1.15%	7,457,793
Mar 4, 2026	42.00	43.18	41.66	41.84	41.84	-1.88%	7,711,453
Mar 3, 2026	45.18	45.72	42.54	42.64	42.64	-5.64%	11,847,220
Mar 2, 2026	46.00	46.45	45.15	45.19	45.19	-3.85%	11,052,110
Feb 27, 2026	46.50	47.26	45.86	47.00	47.00	0.49%	11,127,270
Feb 26, 2026	45.88	47.28	45.37	46.77	46.77	2.57%	11,847,620
Feb 25, 2026	45.17	46.05	45.17	45.60	45.60	0.48%	7,990,526
Feb 24, 2026	47.00	47.20	45.30	45.38	45.38	-3.10%	11,625,110
Feb 13, 2026	46.05	48.16	45.75	46.83	46.83	1.63%	13,388,860
Feb 12, 2026	45.68	46.23	45.29	46.08	46.08	1.43%	8,211,550
Feb 11, 2026	45.31	46.04	45.31	45.43	45.43	-0.59%	6,052,573