SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	44.80	44.80	37.86	39.80	39.80	-2.69%	41,691,216
Aug 13, 2026	40.00	41.97	39.62	40.90	40.90	3.36%	20,593,186
Aug 12, 2026	39.30	40.35	39.30	39.57	39.57	-0.93%	10,621,858
Aug 11, 2026	38.93	39.95	37.85	39.94	39.94	1.84%	18,761,400
Aug 10, 2026	37.04	39.27	36.25	39.22	39.22	5.89%	16,004,417
Aug 7, 2026	36.40	37.22	36.02	37.04	37.04	1.26%	8,183,440
Aug 6, 2026	36.60	37.23	36.21	36.58	36.58	-0.68%	8,541,437
Aug 5, 2026	35.61	37.39	35.51	36.83	36.83	2.88%	10,657,393
Aug 4, 2026	35.83	36.13	35.42	35.80	35.80	0.22%	6,971,415
Aug 3, 2026	36.09	37.49	35.52	35.72	35.72	-1.95%	9,450,464
Jul 31, 2026	35.64	37.88	35.64	36.43	36.43	4.35%	12,505,100
Jul 30, 2026	37.36	37.73	34.87	34.91	34.91	-7.06%	14,647,451
Jul 29, 2026	37.66	38.77	36.63	37.56	37.56	-1.08%	10,144,098
Jul 28, 2026	36.60	39.15	36.43	37.97	37.97	2.35%	13,650,422
Jul 27, 2026	36.68	37.27	35.77	37.10	37.10	1.17%	7,515,100
Jul 24, 2026	36.85	37.85	36.41	36.67	36.67	-1.40%	8,389,100
Jul 23, 2026	38.20	38.30	37.00	37.19	37.19	-2.85%	9,905,769
Jul 22, 2026	38.40	39.12	37.61	38.28	38.28	-1.37%	13,910,104
Jul 21, 2026	38.20	39.15	37.23	38.81	38.81	2.02%	12,888,183
Jul 20, 2026	40.49	40.60	37.20	38.04	38.04	-4.18%	16,978,522
Jul 17, 2026	41.00	42.18	39.46	39.70	39.70	-4.31%	17,994,150
Jul 16, 2026	40.72	43.47	40.72	41.49	41.49	3.91%	20,570,446
Jul 15, 2026	40.00	40.65	38.68	39.93	39.93	0.33%	11,864,573
Jul 14, 2026	40.50	41.10	38.79	39.80	39.80	-1.27%	11,335,101
Jul 13, 2026	41.81	42.71	40.17	40.31	40.31	-5.09%	13,459,054
Jul 10, 2026	41.96	44.00	41.90	42.47	42.47	0.21%	16,940,605
Jul 9, 2026	40.98	42.63	40.10	42.38	42.38	6.35%	21,843,850
Jul 8, 2026	38.11	41.16	38.11	39.85	39.85	4.59%	19,092,182
Jul 7, 2026	39.00	39.85	38.05	38.10	38.10	-3.03%	10,187,692
Jul 6, 2026	38.86	41.26	36.87	39.29	39.29	0.74%	19,999,744
Jul 3, 2026	39.85	40.00	38.69	39.00	39.00	-1.66%	9,455,700
Jul 2, 2026	40.30	41.78	39.40	39.66	39.66	-3.15%	12,099,240
Jul 1, 2026	42.05	42.60	40.66	40.95	40.95	-3.62%	14,526,227
Jun 30, 2026	41.26	42.57	41.00	42.49	42.49	2.86%	12,188,074
Jun 29, 2026	42.51	42.97	40.30	41.31	41.31	-2.91%	17,585,128
Jun 26, 2026	42.03	45.42	41.74	42.55	42.55	1.45%	33,020,772
Jun 25, 2026	40.28	42.66	40.13	41.94	41.94	3.28%	21,808,748
Jun 24, 2026	38.80	41.00	38.16	40.61	40.61	5.48%	22,792,422
Jun 23, 2026	36.75	39.45	36.09	38.50	38.50	4.42%	15,445,668
Jun 22, 2026	37.88	37.92	36.01	36.87	36.87	-2.67%	9,411,360
Jun 18, 2026	38.02	38.31	37.48	37.88	37.88	-0.03%	6,298,420
Jun 17, 2026	38.04	38.41	37.50	37.89	37.89	-0.84%	7,352,964
Jun 16, 2026	37.00	40.00	36.88	38.21	38.21	2.55%	11,627,980
Jun 15, 2026	36.00	38.00	36.00	37.26	37.26	4.52%	9,666,610
Jun 12, 2026	35.88	36.78	35.42	35.65	35.65	0.73%	9,834,180
Jun 11, 2026	34.63	35.94	34.50	35.39	35.39	1.20%	9,236,772
Jun 10, 2026	36.00	36.29	34.69	34.97	34.97	-4.19%	10,375,650
Jun 9, 2026	37.60	37.80	36.03	36.50	36.50	-1.78%	10,663,884
Jun 8, 2026	37.00	37.80	36.46	37.16	37.16	-3.98%	15,946,045
Jun 5, 2026	38.25	39.28	37.65	38.70	38.70	0.57%	13,566,350