SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.52	38.55	37.40	37.56	37.56	-4.16%	12,262,940
Nov 5, 2026	36.95	39.90	36.66	39.19	39.19	4.81%	15,502,442
Nov 4, 2026	35.92	37.60	35.00	37.39	37.39	4.50%	15,932,246
Nov 3, 2026	37.00	37.24	35.53	35.78	35.78	-4.71%	10,293,609
Nov 2, 2026	36.00	38.22	34.80	37.55	37.55	4.60%	13,060,783
Oct 30, 2026	37.00	38.12	35.90	35.90	35.90	-6.24%	14,370,114
Oct 29, 2026	40.00	40.69	38.28	38.29	38.29	-6.22%	12,842,210
Oct 28, 2026	40.00	42.42	39.98	40.83	40.83	2.41%	18,542,008
Oct 27, 2026	41.26	42.60	39.80	39.87	39.87	-6.19%	22,114,440
Oct 26, 2026	42.80	43.29	40.40	42.50	42.50	-3.72%	39,349,798
Oct 23, 2026	39.83	44.14	38.40	44.14	44.14	9.99%	40,612,691
Oct 22, 2026	40.85	41.66	39.80	40.13	40.13	-0.45%	28,113,542
Oct 21, 2026	39.50	40.86	38.73	40.31	40.31	5.36%	43,564,815
Oct 20, 2026	35.50	38.26	35.20	38.26	38.26	10.01%	26,048,130
Oct 19, 2026	32.30	35.35	31.99	34.78	34.78	6.92%	10,667,110
Oct 16, 2026	33.05	33.47	32.35	32.53	32.53	-1.00%	5,002,198
Oct 15, 2026	33.00	33.58	32.85	32.86	32.86	-2.75%	5,076,046
Oct 14, 2026	33.91	34.30	33.69	33.79	33.79	-0.68%	3,417,950
Oct 13, 2026	33.57	34.31	33.00	34.02	34.02	-0.06%	5,076,100
Oct 12, 2026	34.39	34.55	34.00	34.04	34.04	-1.25%	4,519,779
Oct 9, 2026	33.80	34.72	33.37	34.47	34.47	1.53%	6,859,761
Oct 8, 2026	35.30	35.50	33.68	33.95	33.95	-3.58%	10,370,374
Sep 30, 2026	35.58	35.79	35.16	35.21	35.21	-0.59%	6,059,842
Sep 29, 2026	35.70	36.07	35.16	35.42	35.42	-0.84%	6,970,750
Sep 28, 2026	37.17	37.30	35.61	35.72	35.72	-4.31%	9,138,200
Sep 24, 2026	38.32	38.42	37.30	37.33	37.33	-2.86%	7,477,215
Sep 23, 2026	39.29	39.30	38.23	38.43	38.43	-2.21%	13,252,620
Sep 22, 2026	37.98	40.73	37.88	39.30	39.30	6.13%	30,414,619
Sep 21, 2026	35.60	37.37	35.52	37.03	37.03	4.40%	9,796,694
Sep 18, 2026	35.58	35.66	35.31	35.47	35.47	0.94%	3,953,250
Sep 17, 2026	35.25	35.66	35.12	35.14	35.14	-0.85%	3,582,502
Sep 16, 2026	35.00	35.48	34.77	35.44	35.44	1.06%	4,391,420
Sep 15, 2026	34.87	35.23	34.74	35.07	35.07	0.29%	4,808,700
Sep 14, 2026	35.13	35.18	34.71	34.97	34.97	-0.40%	4,184,440
Sep 11, 2026	35.60	35.62	34.66	35.11	35.11	-1.95%	6,705,800
Sep 10, 2026	36.30	36.59	35.80	35.81	35.81	-1.78%	5,918,470
Sep 9, 2026	36.92	37.20	36.34	36.46	36.46	-1.46%	6,358,330
Sep 8, 2026	37.66	38.20	36.92	37.00	37.00	-2.25%	8,719,036
Sep 7, 2026	37.37	37.90	36.84	37.85	37.85	1.45%	8,472,651
Sep 4, 2026	37.40	39.16	37.05	37.31	37.31	0.48%	17,052,245
Sep 3, 2026	37.29	37.45	36.81	37.13	37.13	-0.05%	4,967,138
Sep 2, 2026	37.05	37.42	36.82	37.15	37.15	-0.64%	4,851,458
Sep 1, 2026	37.29	37.68	37.00	37.39	37.39	0.11%	5,939,466
Aug 31, 2026	36.48	37.46	36.20	37.35	37.35	1.36%	5,890,388
Aug 28, 2026	37.95	38.10	36.81	36.85	36.85	-3.28%	10,145,725
Aug 27, 2026	36.96	38.25	36.90	38.10	38.10	3.06%	10,851,249
Aug 26, 2026	37.09	37.46	36.72	36.97	36.97	0.14%	4,928,717
Aug 25, 2026	35.94	37.36	35.69	36.92	36.92	2.05%	5,995,555
Aug 24, 2026	37.33	37.37	35.66	36.18	36.18	-2.98%	7,660,000
Aug 21, 2026	36.50	37.95	36.17	37.29	37.29	1.89%	8,246,589