SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	38.60	39.36	36.80	36.83	36.83	-3.56%	13,489,590
May 20, 2026	38.52	39.00	37.91	38.19	38.19	-1.72%	8,113,923
May 19, 2026	38.90	39.06	38.09	38.86	38.86	-0.18%	7,828,408
May 18, 2026	39.11	39.37	38.62	38.93	38.93	-0.92%	7,330,706
May 15, 2026	39.49	40.60	38.95	39.29	39.29	-0.48%	11,187,240
May 14, 2026	40.55	40.55	39.35	39.48	39.48	-1.64%	9,751,082
May 13, 2026	39.33	40.67	38.70	40.14	40.14	1.72%	10,639,200
May 12, 2026	40.55	40.55	39.31	39.46	39.46	-1.91%	10,366,280
May 11, 2026	40.00	40.96	39.40	40.23	40.23	2.00%	16,141,660
May 8, 2026	37.37	40.63	37.00	39.44	39.44	5.20%	21,623,870
May 7, 2026	37.11	37.65	36.75	37.49	37.49	1.88%	8,176,399
May 6, 2026	37.38	37.98	36.80	36.80	36.80	-0.03%	11,015,740
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