SHA:603350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	39.18	39.18	38.02	38.09	38.09	-2.83%	1,423,967
Jan 27, 2026	39.16	39.44	37.81	39.20	39.20	-0.81%	1,621,300
Jan 26, 2026	40.58	40.60	39.21	39.52	39.52	-1.94%	1,524,010
Jan 23, 2026	40.00	40.67	39.71	40.30	40.30	0.75%	1,776,892
Jan 22, 2026	40.11	40.64	39.69	40.00	40.00	-	1,323,974
Jan 21, 2026	39.40	40.20	39.12	40.00	40.00	1.06%	1,581,228
Jan 20, 2026	39.79	40.48	39.27	39.58	39.58	-0.30%	1,980,670
Jan 19, 2026	39.67	40.24	39.27	39.70	39.70	0.08%	1,874,421
Jan 16, 2026	38.88	39.88	38.18	39.67	39.67	2.24%	2,809,840
Jan 15, 2026	38.40	38.98	38.17	38.80	38.80	1.04%	1,567,951
Jan 14, 2026	38.87	38.91	38.02	38.40	38.40	-0.65%	1,808,467
Jan 13, 2026	38.83	39.15	38.42	38.65	38.65	-0.44%	1,412,700
Jan 12, 2026	38.60	38.83	38.30	38.82	38.82	1.04%	1,516,010
Jan 9, 2026	38.30	38.50	38.02	38.42	38.42	0.31%	1,207,700
Jan 8, 2026	38.16	38.38	38.09	38.30	38.30	0.47%	831,308
Jan 7, 2026	38.57	38.57	38.05	38.12	38.12	-1.22%	1,324,800
Jan 6, 2026	38.45	38.85	38.42	38.59	38.59	0.36%	1,123,600
Jan 5, 2026	38.08	38.68	38.08	38.45	38.45	0.95%	1,100,027
Dec 31, 2025	38.33	38.55	38.02	38.09	38.09	-0.94%	899,936
Dec 30, 2025	37.79	38.63	37.52	38.45	38.45	1.64%	1,111,463
Dec 29, 2025	37.66	37.99	37.53	37.83	37.83	0.37%	632,100
Dec 26, 2025	37.95	38.30	37.54	37.69	37.69	-0.95%	973,599
Dec 25, 2025	37.98	38.21	37.68	38.05	38.05	0.55%	798,100
Dec 24, 2025	37.40	37.89	37.23	37.84	37.84	1.34%	986,750
Dec 23, 2025	37.43	37.86	37.23	37.34	37.34	-0.21%	735,800
Dec 22, 2025	37.00	37.64	36.85	37.42	37.42	1.60%	841,007
Dec 19, 2025	36.47	37.14	36.35	36.83	36.83	1.71%	677,392
Dec 18, 2025	36.02	36.68	35.74	36.21	36.21	0.03%	664,400
Dec 17, 2025	36.35	36.76	35.30	36.20	36.20	-0.41%	1,094,000
Dec 16, 2025	37.13	37.28	36.31	36.35	36.35	-1.97%	879,500
Dec 15, 2025	37.22	37.38	36.89	37.08	37.08	-0.72%	549,839
Dec 12, 2025	37.46	37.80	37.18	37.35	37.35	-0.13%	689,327
Dec 11, 2025	37.98	38.20	37.40	37.40	37.40	-1.37%	749,600
Dec 10, 2025	37.55	38.48	37.55	37.92	37.92	0.32%	780,868
Dec 9, 2025	38.05	38.19	37.71	37.80	37.80	-0.68%	772,112
Dec 8, 2025	37.80	38.13	37.74	38.06	38.06	0.69%	1,006,912
Dec 5, 2025	37.46	37.90	37.01	37.80	37.80	0.69%	791,200
Dec 4, 2025	37.32	37.93	37.15	37.54	37.54	1.13%	931,104
Dec 3, 2025	37.60	37.99	37.04	37.12	37.12	-1.36%	833,923
Dec 2, 2025	38.19	38.30	37.63	37.63	37.63	-1.47%	690,100
Dec 1, 2025	37.32	38.30	37.19	38.19	38.19	2.88%	1,641,183
Nov 28, 2025	37.10	37.22	36.71	37.12	37.12	0.05%	558,512
Nov 27, 2025	36.69	37.20	36.69	37.10	37.10	0.82%	629,100
Nov 26, 2025	36.82	37.29	36.70	36.80	36.80	-0.59%	666,800
Nov 25, 2025	36.55	37.33	36.55	37.02	37.02	1.48%	820,120
Nov 24, 2025	36.26	36.79	36.03	36.48	36.48	0.50%	804,500
Nov 21, 2025	37.28	37.50	35.86	36.30	36.30	-3.20%	1,538,500
Nov 20, 2025	37.95	38.16	37.31	37.50	37.50	-0.53%	841,104
Nov 19, 2025	38.72	38.97	37.68	37.70	37.70	-2.86%	1,481,413
Nov 18, 2025	39.56	39.75	38.74	38.81	38.81	-2.63%	1,488,521