SHA:603352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.20	28.32	27.66	28.06	28.06	-0.04%	781,094
Jun 17, 2026	28.25	28.61	28.06	28.07	28.07	-1.51%	984,741
Jun 16, 2026	28.66	28.75	28.20	28.50	28.50	-0.49%	916,538
Jun 15, 2026	28.18	29.03	28.12	28.64	28.64	2.10%	1,307,836
Jun 12, 2026	27.58	28.18	27.54	28.05	28.05	1.70%	1,396,200
Jun 11, 2026	27.92	27.96	27.10	27.58	27.58	-1.78%	1,443,803
Jun 10, 2026	28.90	29.10	27.82	28.08	28.08	-3.47%	1,692,103
Jun 9, 2026	29.38	29.70	28.81	29.09	29.09	-0.95%	1,360,203
Jun 8, 2026	30.05	30.31	29.23	29.37	29.37	-3.23%	1,602,788
Jun 5, 2026	31.00	31.02	30.30	30.35	30.35	-4.32%	2,916,997
Jun 4, 2026	29.32	32.27	28.40	31.72	31.72	8.11%	5,255,725
Jun 3, 2026	29.30	29.75	29.05	29.34	29.34	-0.81%	1,442,735
Jun 2, 2026	30.35	30.39	29.33	29.58	29.58	-2.41%	1,383,400
Jun 1, 2026	30.12	30.53	29.65	30.31	30.31	0.63%	1,108,480
May 29, 2026	30.61	30.69	30.00	30.12	30.12	-1.28%	1,435,680
May 28, 2026	30.38	30.70	29.93	30.51	30.51	0.26%	1,477,385
May 27, 2026	31.67	31.67	30.23	30.43	30.43	-3.76%	2,164,292
May 26, 2026	32.18	32.25	31.00	31.62	31.62	-2.01%	1,893,965
May 25, 2026	33.12	33.20	32.20	32.27	32.27	-2.45%	1,674,915
May 22, 2026	33.50	33.50	32.81	33.08	33.08	-0.51%	1,270,547
May 21, 2026	33.80	34.24	33.08	33.25	33.25	-1.42%	1,510,719
May 20, 2026	35.03	35.10	33.65	33.73	33.73	-3.99%	2,215,535
May 19, 2026	34.99	35.46	34.74	35.13	35.13	0.77%	1,005,723
May 18, 2026	35.65	35.65	34.80	34.86	34.86	-2.22%	1,350,910
May 15, 2026	35.45	35.80	35.25	35.65	35.65	1.05%	1,316,517
May 14, 2026	36.04	36.45	35.27	35.28	35.28	-2.68%	1,802,615
May 13, 2026	36.20	36.28	35.87	36.25	36.25	0.14%	1,490,145
May 12, 2026	36.85	36.94	36.17	36.20	36.20	-2.03%	1,882,000
May 11, 2026	37.34	37.38	36.72	36.95	36.95	-0.91%	1,994,403
May 8, 2026	36.35	37.36	36.20	37.29	37.29	2.73%	2,747,351
May 7, 2026	36.28	36.44	36.17	36.30	36.30	0.06%	1,407,799
May 6, 2026	36.05	36.41	35.90	36.28	36.28	1.57%	1,459,920
Apr 30, 2026	35.61	35.92	35.58	35.72	35.72	-1.38%	1,536,779
Apr 29, 2026	35.60	36.26	35.55	36.22	36.22	1.14%	1,262,952
Apr 28, 2026	36.98	36.98	35.75	35.81	35.81	-3.45%	2,641,531
Apr 27, 2026	37.32	37.32	36.76	37.09	37.09	-0.67%	1,298,450
Apr 24, 2026	37.75	37.91	37.06	37.34	37.34	-1.09%	1,683,268
Apr 23, 2026	37.88	38.19	37.51	37.75	37.75	-0.47%	1,507,851
Apr 22, 2026	38.15	38.21	37.77	37.93	37.93	-0.73%	1,463,083
Apr 21, 2026	38.28	38.30	37.75	38.21	38.21	-0.31%	1,583,785
Apr 20, 2026	38.30	38.55	38.22	38.33	38.33	0.03%	1,407,955
Apr 17, 2026	38.60	38.60	37.97	38.32	38.32	-0.57%	1,671,339
Apr 16, 2026	38.68	38.77	38.32	38.54	38.54	-0.23%	1,685,205
Apr 15, 2026	38.33	38.88	38.06	38.63	38.63	1.10%	2,633,285
Apr 14, 2026	38.34	38.65	37.83	38.21	38.21	-0.10%	2,069,636
Apr 13, 2026	37.52	38.25	37.38	38.25	38.25	1.41%	1,976,926
Apr 10, 2026	37.18	37.96	37.18	37.72	37.72	1.64%	2,159,416
Apr 9, 2026	37.48	37.58	36.98	37.11	37.11	-1.77%	1,898,839
Apr 8, 2026	36.99	37.80	36.81	37.78	37.78	3.73%	2,488,022
Apr 7, 2026	36.40	36.45	36.18	36.42	36.42	0.44%	882,799