SHA:603350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	35.91	36.21	35.70	36.07	36.07	-0.36%	1,646,318
Apr 21, 2026	36.59	36.59	35.71	36.20	36.20	-1.15%	1,999,698
Apr 20, 2026	36.90	36.90	36.31	36.62	36.62	-0.81%	2,037,879
Apr 17, 2026	36.81	36.93	36.31	36.92	36.92	-0.35%	1,747,990
Apr 16, 2026	36.76	37.72	36.67	37.05	37.05	0.87%	1,730,608
Apr 15, 2026	38.08	38.08	36.60	36.73	36.73	-3.29%	3,083,399
Apr 14, 2026	38.48	38.68	37.38	37.98	37.98	-0.42%	4,965,981
Apr 13, 2026	34.63	38.14	34.52	38.14	38.14	10.01%	4,189,748
Apr 10, 2026	34.95	35.34	34.64	34.67	34.67	0.14%	1,036,231
Apr 9, 2026	35.50	35.50	34.58	34.62	34.62	-2.78%	778,000
Apr 8, 2026	35.14	35.61	35.14	35.61	35.61	2.83%	794,158
Apr 7, 2026	34.60	35.13	34.03	34.63	34.63	0.87%	562,406
Apr 3, 2026	34.65	35.20	34.30	34.33	34.33	-1.35%	508,200
Apr 2, 2026	35.48	35.55	34.63	34.80	34.80	-1.89%	477,352
Apr 1, 2026	35.34	36.28	35.15	35.47	35.47	1.20%	929,599
Mar 31, 2026	34.98	35.79	34.61	35.05	35.05	0.66%	797,600
Mar 30, 2026	34.19	34.84	34.08	34.82	34.82	0.69%	519,000
Mar 27, 2026	34.02	34.64	34.02	34.58	34.58	0.26%	670,206
Mar 26, 2026	34.65	35.35	34.33	34.49	34.49	-0.63%	620,123
Mar 25, 2026	34.06	34.80	34.02	34.71	34.71	2.09%	624,948
Mar 24, 2026	33.43	34.10	33.31	34.00	34.00	3.22%	1,055,000
Mar 23, 2026	34.02	34.87	32.80	32.94	32.94	-3.57%	1,255,953
Mar 20, 2026	35.50	35.79	34.10	34.16	34.16	-3.20%	1,038,048
Mar 19, 2026	36.01	36.30	35.17	35.29	35.29	-2.78%	854,726
Mar 18, 2026	35.84	36.40	35.78	36.30	36.30	1.34%	459,553
Mar 17, 2026	36.43	36.60	35.75	35.82	35.82	-1.76%	454,100
Mar 16, 2026	36.05	36.48	35.68	36.46	36.46	1.45%	610,789
Mar 13, 2026	36.15	36.63	35.94	35.94	35.94	-1.10%	620,071
Mar 12, 2026	36.60	36.66	36.24	36.34	36.34	-0.47%	608,369
Mar 11, 2026	36.69	36.90	36.43	36.51	36.51	-0.49%	625,200
Mar 10, 2026	36.08	36.76	35.90	36.69	36.69	2.51%	743,885
Mar 9, 2026	36.27	36.27	35.28	35.79	35.79	-1.68%	885,285
Mar 6, 2026	35.75	36.52	35.52	36.40	36.40	1.82%	679,653
Mar 5, 2026	35.88	36.26	35.57	35.75	35.75	0.85%	738,006
Mar 4, 2026	35.52	36.09	35.02	35.45	35.45	-0.81%	987,457
Mar 3, 2026	36.70	37.04	35.52	35.74	35.74	-2.24%	1,381,400
Mar 2, 2026	38.02	38.58	36.53	36.56	36.56	-6.21%	2,927,242
Feb 27, 2026	39.20	39.35	38.80	38.98	38.98	-0.94%	752,367
Feb 26, 2026	38.93	39.35	38.89	39.35	39.35	1.23%	805,296
Feb 25, 2026	39.20	39.26	38.75	38.87	38.87	-0.84%	903,137
Feb 24, 2026	38.97	39.55	38.70	39.20	39.20	1.32%	1,437,191
Feb 13, 2026	38.16	38.94	38.10	38.69	38.69	0.99%	905,100
Feb 12, 2026	38.35	38.47	37.90	38.31	38.31	-0.21%	588,959
Feb 11, 2026	38.60	38.60	38.15	38.39	38.39	0.08%	525,330
Feb 10, 2026	38.26	38.64	38.09	38.36	38.36	0.26%	682,734
Feb 9, 2026	38.04	38.34	37.96	38.26	38.26	1.08%	813,858
Feb 6, 2026	37.70	38.22	37.40	37.85	37.85	0.80%	839,300
Feb 5, 2026	37.88	38.06	37.53	37.55	37.55	-0.98%	763,292
Feb 4, 2026	37.86	38.55	37.69	37.92	37.92	-0.50%	1,030,028
Feb 3, 2026	38.06	38.28	37.74	38.11	38.11	1.06%	691,615