SHA:603352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	37.29	37.29	36.09	36.26	36.26	-2.24%	1,886,535
Apr 2, 2026	37.96	37.96	36.98	37.09	37.09	-2.29%	1,829,780
Apr 1, 2026	38.00	38.00	37.51	37.96	37.96	1.80%	1,729,588
Mar 31, 2026	37.52	38.23	37.27	37.29	37.29	-0.21%	1,915,908
Mar 30, 2026	37.24	37.50	36.71	37.37	37.37	-0.95%	2,070,848
Mar 27, 2026	37.43	37.85	37.20	37.73	37.73	0.08%	1,693,559
Mar 26, 2026	38.97	38.98	37.61	37.70	37.70	-3.41%	2,806,600
Mar 25, 2026	38.39	39.28	38.39	39.03	39.03	0.67%	2,639,552
Mar 24, 2026	39.19	39.46	37.58	38.77	38.77	0.44%	3,664,327
Mar 23, 2026	39.36	40.07	38.52	38.60	38.60	-5.95%	4,463,882
Mar 20, 2026	43.97	43.98	41.00	41.04	41.04	-7.40%	7,166,636
Mar 19, 2026	45.09	45.74	44.28	44.32	44.32	-4.36%	6,868,863
Mar 18, 2026	44.44	46.35	43.05	46.34	46.34	3.25%	13,323,913
Mar 17, 2026	41.81	45.59	41.65	44.88	44.88	8.14%	12,885,430
Mar 16, 2026	41.46	41.64	40.78	41.50	41.50	0.48%	1,876,195
Mar 13, 2026	41.80	41.80	41.15	41.30	41.30	-1.43%	2,414,009
Mar 12, 2026	40.48	42.13	40.34	41.90	41.90	3.51%	5,068,135
Mar 11, 2026	40.22	40.58	40.02	40.48	40.48	0.37%	1,763,648
Mar 10, 2026	39.60	40.33	39.60	40.33	40.33	1.97%	1,768,622
Mar 9, 2026	39.32	39.56	39.07	39.55	39.55	-1.03%	1,774,574
Mar 6, 2026	39.50	39.97	39.32	39.96	39.96	1.09%	1,469,992
Mar 5, 2026	39.64	40.00	39.50	39.53	39.53	0.74%	1,698,532
Mar 4, 2026	39.80	39.97	38.91	39.24	39.24	-2.07%	2,388,720
Mar 3, 2026	41.75	42.04	39.88	40.07	40.07	-3.91%	3,158,926
Mar 2, 2026	42.85	42.85	41.60	41.70	41.70	-3.81%	3,412,152
Feb 27, 2026	43.59	43.63	43.24	43.35	43.35	-0.62%	1,712,986
Feb 26, 2026	43.49	43.75	43.31	43.62	43.62	0.35%	1,761,252
Feb 25, 2026	43.30	43.54	43.23	43.47	43.47	0.12%	1,616,194
Feb 24, 2026	43.34	43.43	43.01	43.42	43.42	0.98%	1,581,872
Feb 13, 2026	43.07	43.31	43.00	43.00	43.00	-0.35%	1,477,090
Feb 12, 2026	43.88	43.88	43.15	43.15	43.15	-1.80%	3,261,254
Feb 11, 2026	44.31	44.31	43.92	43.94	43.94	-0.66%	2,310,774
Feb 10, 2026	44.72	44.72	44.15	44.23	44.23	-1.07%	2,945,476
Feb 9, 2026	44.66	44.83	44.58	44.71	44.71	0.49%	2,475,472
Feb 6, 2026	44.81	44.85	44.30	44.49	44.49	-0.60%	2,532,446
Feb 5, 2026	44.18	44.87	44.03	44.76	44.76	1.08%	3,857,076
Feb 4, 2026	44.31	44.39	43.94	44.28	44.28	-0.25%	2,837,747
Feb 3, 2026	44.40	44.43	44.10	44.39	44.39	0.38%	2,867,401
Feb 2, 2026	44.18	44.75	43.80	44.22	44.22	-0.29%	3,273,500
Jan 30, 2026	44.33	44.88	43.80	44.35	44.35	0.41%	4,306,316
Jan 29, 2026	45.11	45.11	44.08	44.17	44.17	-2.06%	5,172,013
Jan 28, 2026	45.33	45.74	44.99	45.10	45.10	-0.66%	4,435,918