SHA:603350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.68	28.89	28.20	28.27	28.27	-1.36%	385,200
Sep 29, 2026	28.51	28.96	28.20	28.66	28.66	0.84%	529,300
Sep 28, 2026	28.37	28.66	28.11	28.42	28.42	0.39%	621,100
Sep 24, 2026	28.25	28.66	28.17	28.31	28.31	-0.32%	412,000
Sep 23, 2026	28.38	28.58	28.05	28.40	28.40	0.67%	355,200
Sep 22, 2026	28.43	28.43	28.00	28.21	28.21	0.21%	348,100
Sep 21, 2026	27.95	28.38	27.66	28.15	28.15	1.70%	625,823
Sep 18, 2026	27.68	28.07	27.65	27.68	27.68	-	368,799
Sep 17, 2026	27.35	27.73	26.77	27.68	27.68	0.62%	385,400
Sep 16, 2026	27.05	27.70	26.82	27.51	27.51	1.48%	433,800
Sep 15, 2026	27.65	27.77	27.03	27.11	27.11	-2.38%	396,235
Sep 14, 2026	27.00	27.94	26.76	27.77	27.77	3.23%	584,600
Sep 11, 2026	27.67	27.70	26.78	26.90	26.90	-3.06%	591,600
Sep 10, 2026	28.54	28.59	27.72	27.75	27.75	-2.73%	591,018
Sep 9, 2026	28.80	28.98	28.38	28.53	28.53	-0.63%	322,800
Sep 8, 2026	28.44	28.83	28.15	28.71	28.71	1.02%	434,663
Sep 7, 2026	28.26	28.65	28.05	28.42	28.42	0.57%	430,900
Sep 4, 2026	28.48	29.08	28.23	28.26	28.26	-1.15%	559,299
Sep 3, 2026	28.79	28.94	28.30	28.59	28.59	-0.17%	460,376
Sep 2, 2026	28.55	28.80	28.21	28.64	28.64	-0.24%	456,426
Sep 1, 2026	28.50	28.88	28.40	28.71	28.71	0.74%	552,500
Aug 31, 2026	28.62	28.66	28.23	28.50	28.50	0.04%	452,100
Aug 28, 2026	28.37	28.65	28.29	28.49	28.49	0.71%	267,100
Aug 27, 2026	28.57	28.57	28.13	28.29	28.29	-0.67%	252,200
Aug 26, 2026	28.37	28.88	28.02	28.48	28.48	0.39%	336,100
Aug 25, 2026	27.78	28.47	27.62	28.37	28.37	1.68%	387,100
Aug 24, 2026	28.03	28.31	27.77	27.90	27.90	-0.82%	373,000
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