SHA:603350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.03	28.31	27.77	27.91	-	-0.78%	227,600
Aug 21, 2026	28.38	28.38	27.66	28.13	28.13	0.11%	355,548
Aug 20, 2026	28.19	28.49	27.95	28.10	28.10	0.36%	426,600
Aug 19, 2026	28.81	29.12	27.92	28.00	28.00	-3.11%	663,600
Aug 18, 2026	28.62	29.13	28.20	28.90	28.90	0.80%	926,700
Aug 17, 2026	28.38	29.00	28.10	28.67	28.67	1.02%	689,600
Aug 14, 2026	28.40	28.69	28.21	28.38	28.38	-0.21%	386,873
Aug 13, 2026	28.64	29.18	28.41	28.44	28.44	-0.56%	770,400
Aug 12, 2026	28.85	28.91	28.52	28.60	28.60	-0.69%	511,100
Aug 11, 2026	28.25	29.38	28.11	28.80	28.80	1.91%	1,189,383
Aug 10, 2026	27.94	28.29	27.57	28.26	28.26	1.58%	716,869
Aug 7, 2026	27.69	27.83	27.16	27.82	27.82	1.16%	805,818
Aug 6, 2026	27.57	27.80	27.15	27.50	27.50	-0.47%	629,607
Aug 5, 2026	27.71	27.80	27.30	27.63	27.63	-0.18%	762,700
Aug 4, 2026	27.43	27.70	27.22	27.68	27.68	0.84%	637,100
Aug 3, 2026	26.90	27.46	26.71	27.45	27.45	1.82%	774,400
Jul 31, 2026	26.88	27.07	26.62	26.96	26.96	1.35%	1,034,900
Jul 30, 2026	26.58	26.83	26.34	26.60	26.60	0.26%	461,564
Jul 29, 2026	26.01	26.98	26.01	26.53	26.53	2.00%	712,800
Jul 28, 2026	26.10	26.50	25.97	26.01	26.01	-1.40%	518,522
Jul 27, 2026	25.90	26.44	25.88	26.38	26.38	1.70%	509,075
Jul 24, 2026	26.60	26.60	25.87	25.94	25.94	-2.33%	480,855
Jul 23, 2026	26.65	26.76	26.00	26.56	26.56	-1.45%	753,612
Jul 22, 2026	28.43	29.00	26.51	26.95	26.95	-5.11%	1,912,800
Jul 21, 2026	27.99	28.55	26.80	28.40	28.40	1.43%	1,225,200
Jul 20, 2026	28.37	28.99	27.38	28.00	28.00	-1.06%	1,232,234
Jul 17, 2026	28.05	28.98	27.40	28.30	28.30	2.17%	1,470,840
Jul 16, 2026	27.28	28.01	27.17	27.70	27.70	0.51%	520,406
Jul 15, 2026	28.25	28.37	27.33	27.56	27.56	-2.37%	964,435
Jul 14, 2026	28.39	28.80	28.12	28.23	28.23	0.04%	880,051
Jul 13, 2026	29.63	30.00	28.18	28.22	28.22	-5.49%	923,200
Jul 10, 2026	29.58	30.39	29.22	29.86	29.86	1.01%	590,363
Jul 9, 2026	29.86	30.00	29.11	29.56	29.56	-1.00%	682,200
Jul 8, 2026	31.00	31.00	29.70	29.86	29.86	-4.02%	950,763
Jul 7, 2026	31.90	32.34	31.10	31.11	31.11	-2.48%	765,400
Jul 6, 2026	32.22	32.56	31.62	31.90	31.90	-1.30%	1,157,318
Jul 3, 2026	31.12	32.88	31.10	32.32	32.32	3.96%	1,693,918
Jul 2, 2026	31.22	31.84	30.82	31.09	31.09	-1.92%	1,176,628
Jul 1, 2026	31.54	32.08	31.22	31.70	31.70	0.48%	1,156,928
Jun 30, 2026	30.83	32.30	30.62	31.55	31.55	2.30%	1,026,800
Jun 29, 2026	31.36	31.60	30.32	30.84	30.84	-1.69%	948,482
Jun 26, 2026	30.52	31.60	29.80	31.37	31.37	2.79%	1,523,986
Jun 25, 2026	31.39	31.39	30.40	30.52	30.52	-2.77%	1,176,526
Jun 24, 2026	32.82	32.82	31.02	31.39	31.39	-4.94%	2,774,218
Jun 23, 2026	30.78	34.22	30.78	33.02	33.02	6.14%	3,863,011
Jun 22, 2026	31.04	31.13	29.80	31.11	31.11	0.19%	1,017,996
Jun 18, 2026	30.31	31.68	30.08	31.05	31.05	2.41%	1,055,100
Jun 17, 2026	30.26	30.54	30.12	30.32	30.32	-0.33%	457,463
Jun 16, 2026	30.30	30.59	30.02	30.42	30.42	0.33%	480,338
Jun 15, 2026	30.30	30.59	29.95	30.32	30.32	1.03%	509,100