SHA:603352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.71	27.22	26.71	27.01	27.01	0.26%	2,856,964
Jul 31, 2026	27.39	27.85	26.70	26.94	26.94	-0.44%	6,481,547
Jul 30, 2026	24.60	27.06	24.42	27.06	27.06	10.00%	4,397,788
Jul 29, 2026	24.37	24.70	24.32	24.60	24.60	0.94%	1,064,704
Jul 28, 2026	24.30	24.69	24.20	24.37	24.37	0.29%	796,500
Jul 27, 2026	23.81	24.50	23.70	24.41	24.30	2.52%	1,071,698
Jul 24, 2026	24.32	24.58	23.81	23.81	23.70	-3.29%	858,771
Jul 23, 2026	24.10	24.84	23.91	24.62	24.51	1.99%	1,275,139
Jul 22, 2026	23.96	24.15	23.61	24.14	24.03	0.25%	1,326,926
Jul 21, 2026	23.81	24.17	23.50	24.08	23.97	0.38%	1,369,699
Jul 20, 2026	24.44	24.83	23.55	23.99	23.88	-1.80%	1,657,921
Jul 17, 2026	25.00	25.46	24.20	24.43	24.32	-2.90%	1,429,042
Jul 16, 2026	24.36	25.58	24.30	25.16	25.05	1.37%	1,558,963
Jul 15, 2026	24.78	25.04	24.02	24.82	24.71	0.65%	1,640,968
Jul 14, 2026	24.43	24.75	23.98	24.66	24.55	0.94%	987,018
Jul 13, 2026	25.34	25.59	24.40	24.43	24.32	-3.93%	1,126,293
Jul 10, 2026	25.05	25.86	24.82	25.43	25.32	1.60%	845,240
Jul 9, 2026	25.43	25.59	24.60	25.03	24.92	-1.50%	1,017,757
Jul 8, 2026	26.00	26.00	25.40	25.41	25.30	-1.93%	798,919
Jul 7, 2026	26.99	26.99	25.85	25.91	25.79	-2.92%	903,008
Jul 6, 2026	27.25	27.34	26.58	26.69	26.57	-1.95%	864,910
Jul 3, 2026	26.78	27.46	26.55	27.22	27.10	2.45%	1,171,447
Jul 2, 2026	26.55	27.09	26.30	26.57	26.45	-0.11%	1,147,503
Jul 1, 2026	25.90	26.84	25.65	26.60	26.48	2.19%	1,400,425
Jun 30, 2026	25.80	26.15	25.46	26.03	25.91	0.70%	1,055,494
Jun 29, 2026	25.58	26.04	25.08	25.85	25.73	0.94%	1,086,334
Jun 26, 2026	26.60	26.85	25.61	25.61	25.49	-3.69%	1,077,966
Jun 25, 2026	27.37	27.37	26.40	26.59	26.47	-2.85%	1,239,814
Jun 24, 2026	28.00	28.28	27.20	27.37	27.25	-3.32%	1,113,054
Jun 23, 2026	27.74	28.49	27.62	28.31	28.18	1.58%	1,336,894
Jun 22, 2026	27.95	27.95	26.77	27.87	27.74	-0.68%	1,674,706
Jun 18, 2026	28.20	28.32	27.66	28.06	27.93	-0.04%	781,094
Jun 17, 2026	28.25	28.61	28.06	28.07	27.94	-1.51%	984,741
Jun 16, 2026	28.66	28.75	28.20	28.50	28.37	-0.49%	916,538
Jun 15, 2026	28.18	29.03	28.12	28.64	28.51	2.10%	1,307,836
Jun 12, 2026	27.58	28.18	27.54	28.05	27.92	1.70%	1,396,200
Jun 11, 2026	27.92	27.96	27.10	27.58	27.46	-1.78%	1,443,803
Jun 10, 2026	28.90	29.10	27.82	28.08	27.95	-3.47%	1,692,103
Jun 9, 2026	29.38	29.70	28.81	29.09	28.96	-0.95%	1,360,203
Jun 8, 2026	30.05	30.31	29.23	29.37	29.24	-3.23%	1,602,788
Jun 5, 2026	31.00	31.02	30.30	30.35	30.21	-4.32%	2,916,997
Jun 4, 2026	29.32	32.27	28.40	31.72	31.58	8.11%	5,255,725
Jun 3, 2026	29.30	29.75	29.05	29.34	29.21	-0.81%	1,442,735
Jun 2, 2026	30.35	30.39	29.33	29.58	29.45	-2.41%	1,383,400
Jun 1, 2026	30.12	30.53	29.65	30.31	30.17	0.63%	1,108,480
May 29, 2026	30.61	30.69	30.00	30.12	29.98	-1.28%	1,435,680
May 28, 2026	30.38	30.70	29.93	30.51	30.37	0.26%	1,477,385
May 27, 2026	31.67	31.67	30.23	30.43	30.29	-3.76%	2,164,292
May 26, 2026	32.18	32.25	31.00	31.62	31.48	-2.01%	1,893,965
May 25, 2026	33.12	33.20	32.20	32.27	32.12	-2.45%	1,674,915