SHA:603350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	29.65	30.26	29.60	30.01	30.01	1.56%	495,600
Jun 11, 2026	30.00	30.13	29.30	29.55	29.55	-1.83%	470,355
Jun 10, 2026	30.27	30.50	29.41	30.10	30.10	-0.99%	682,973
Jun 9, 2026	30.69	30.69	30.20	30.40	30.40	-0.30%	698,800
Jun 8, 2026	30.37	30.78	29.89	30.49	30.49	-0.59%	1,081,563
Jun 5, 2026	29.77	31.14	29.24	30.67	30.67	2.99%	1,016,299
Jun 4, 2026	30.31	30.48	29.59	29.78	29.78	-2.52%	774,255
Jun 3, 2026	31.18	31.18	30.38	30.55	30.55	-1.80%	723,076
Jun 2, 2026	31.02	31.31	30.51	31.11	31.11	0.10%	591,102
Jun 1, 2026	30.83	31.30	30.40	31.08	31.08	1.80%	575,900
May 29, 2026	31.85	31.99	30.45	30.53	30.53	-4.44%	965,289
May 28, 2026	31.48	31.97	30.83	31.95	31.95	1.49%	1,000,118
May 27, 2026	33.05	33.10	31.00	31.48	31.48	-4.52%	1,319,153
May 26, 2026	33.80	33.83	32.60	32.97	32.97	-2.71%	971,167
May 25, 2026	34.75	34.86	33.50	33.89	33.89	-2.02%	1,025,067
May 22, 2026	34.36	34.96	33.82	34.59	34.59	0.12%	1,112,000
May 21, 2026	34.63	35.62	34.55	34.55	34.55	-0.32%	1,298,051
May 20, 2026	35.74	35.74	34.63	34.66	34.66	-3.02%	1,134,200
May 19, 2026	35.86	36.34	35.76	36.04	35.74	0.81%	1,044,576
May 18, 2026	36.26	36.28	35.50	35.75	35.45	-1.38%	1,196,700
May 15, 2026	34.80	36.88	34.80	36.25	35.95	3.87%	2,382,661
May 14, 2026	35.81	35.86	34.90	34.90	34.61	-2.49%	1,199,177
May 13, 2026	35.65	35.85	35.40	35.79	35.49	0.39%	748,700
May 12, 2026	35.87	36.15	35.54	35.65	35.35	-0.86%	881,900
May 11, 2026	36.48	36.48	35.89	35.96	35.66	-1.10%	1,225,916
May 8, 2026	35.62	36.43	35.60	36.36	36.06	1.45%	1,620,068
May 7, 2026	35.64	35.87	35.44	35.84	35.54	0.56%	1,049,833
May 6, 2026	34.90	35.64	34.80	35.64	35.34	2.09%	1,723,828
Apr 30, 2026	35.10	35.10	34.10	34.91	34.62	-0.71%	1,256,726