SHA:603350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.02	31.31	30.51	30.84	-	-0.77%	333,902
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
Apr 29, 2026	34.75	35.47	34.68	35.16	34.87	0.89%	855,206
Apr 28, 2026	35.50	35.53	34.71	34.85	34.56	-1.94%	1,101,954
Apr 27, 2026	35.26	35.58	34.93	35.54	35.24	0.03%	843,900
Apr 24, 2026	34.92	35.59	34.60	35.53	35.23	0.79%	1,138,424
Apr 23, 2026	36.10	36.25	34.70	35.25	34.96	-2.27%	1,918,223
Apr 22, 2026	35.91	36.21	35.70	36.07	35.77	-0.36%	1,646,318
Apr 21, 2026	36.59	36.59	35.71	36.20	35.90	-1.15%	1,999,698
Apr 20, 2026	36.90	36.90	36.31	36.62	36.32	-0.81%	2,037,879
Apr 17, 2026	36.81	36.93	36.31	36.92	36.61	-0.35%	1,747,990
Apr 16, 2026	36.76	37.72	36.67	37.05	36.74	0.87%	1,730,608
Apr 15, 2026	38.08	38.08	36.60	36.73	36.42	-3.29%	3,083,399
Apr 14, 2026	38.48	38.68	37.38	37.98	37.66	-0.42%	4,965,981
Apr 13, 2026	34.63	38.14	34.52	38.14	37.82	10.01%	4,189,748
Apr 10, 2026	34.95	35.34	34.64	34.67	34.38	0.14%	1,036,231
Apr 9, 2026	35.50	35.50	34.58	34.62	34.33	-2.78%	778,000
Apr 8, 2026	35.14	35.61	35.14	35.61	35.31	2.83%	794,158
Apr 7, 2026	34.60	35.13	34.03	34.63	34.34	0.87%	562,406
Apr 3, 2026	34.65	35.20	34.30	34.33	34.04	-1.35%	508,200
Apr 2, 2026	35.48	35.55	34.63	34.80	34.51	-1.89%	477,352
Apr 1, 2026	35.34	36.28	35.15	35.47	35.17	1.20%	929,599
Mar 31, 2026	34.98	35.79	34.61	35.05	34.76	0.66%	797,600
Mar 30, 2026	34.19	34.84	34.08	34.82	34.53	0.69%	519,000
Mar 27, 2026	34.02	34.64	34.02	34.58	34.29	0.26%	670,206
Mar 26, 2026	34.65	35.35	34.33	34.49	34.20	-0.63%	620,123
Mar 25, 2026	34.06	34.80	34.02	34.71	34.42	2.09%	624,948
Mar 24, 2026	33.43	34.10	33.31	34.00	33.72	3.22%	1,055,000
Mar 23, 2026	34.02	34.87	32.80	32.94	32.67	-3.57%	1,255,953
Mar 20, 2026	35.50	35.79	34.10	34.16	33.88	-3.20%	1,038,048
Mar 19, 2026	36.01	36.30	35.17	35.29	35.00	-2.78%	854,726