SHA:603355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.75	30.39	29.75	30.06	-	1.18%	729,720
Mar 19, 2026	30.30	30.50	29.48	29.71	29.71	-3.07%	1,889,800
Mar 18, 2026	30.70	31.38	30.43	30.65	30.65	0.33%	1,807,800
Mar 17, 2026	30.90	31.27	30.54	30.55	30.55	-0.91%	1,367,000
Mar 16, 2026	31.61	31.64	30.56	30.83	30.83	-2.31%	1,716,567
Mar 13, 2026	31.58	32.36	31.50	31.56	31.56	-0.32%	2,125,016
Mar 12, 2026	31.55	32.48	31.05	31.66	31.66	0.25%	2,193,911
Mar 11, 2026	31.35	31.66	31.01	31.58	31.58	0.41%	1,996,439
Mar 10, 2026	32.15	32.64	31.00	31.45	31.45	-1.63%	3,169,300
Mar 9, 2026	33.53	33.55	31.63	31.97	31.97	-4.65%	4,498,460
Mar 6, 2026	32.57	33.60	32.52	33.53	33.53	2.04%	3,590,220
Mar 5, 2026	32.31	33.50	32.13	32.86	32.86	2.62%	4,662,500
Mar 4, 2026	31.56	32.20	31.31	32.02	32.02	0.69%	2,192,302
Mar 3, 2026	32.86	33.04	31.65	31.80	31.80	-3.69%	3,091,783
Mar 2, 2026	31.04	33.33	30.81	33.02	33.02	6.24%	6,447,051
Feb 27, 2026	30.61	31.15	30.56	31.08	31.08	1.30%	1,690,022
Feb 26, 2026	31.08	31.39	30.51	30.68	30.68	-2.14%	2,505,764
Feb 25, 2026	31.50	31.78	31.21	31.35	31.35	-0.19%	2,529,400
Feb 24, 2026	31.28	31.70	30.91	31.41	31.41	1.52%	2,720,540
Feb 13, 2026	31.15	31.28	30.50	30.94	30.94	0.19%	1,793,992
Feb 12, 2026	31.17	31.24	30.80	30.88	30.88	-1.15%	2,041,180
Feb 11, 2026	31.59	31.74	31.15	31.24	31.24	-0.98%	1,762,301
Feb 10, 2026	32.40	32.40	31.51	31.55	31.55	-2.59%	2,749,200
Feb 9, 2026	33.13	33.29	32.20	32.39	32.39	-0.64%	3,044,360
Feb 6, 2026	33.38	34.15	32.51	32.60	32.60	-3.49%	3,400,246
Feb 5, 2026	34.05	34.12	33.40	33.78	33.78	-0.94%	2,343,040
Feb 4, 2026	33.00	34.30	32.88	34.10	34.10	3.30%	4,583,346
Feb 3, 2026	32.77	33.05	32.40	33.01	33.01	1.35%	2,539,053
Feb 2, 2026	32.41	33.02	32.25	32.57	32.57	0.71%	3,849,347
Jan 30, 2026	32.48	32.70	31.36	32.34	32.34	-0.65%	4,442,136
Jan 29, 2026	34.20	34.50	32.21	32.55	32.55	-4.71%	6,434,251
Jan 28, 2026	36.28	36.28	34.10	34.16	34.16	-5.30%	5,146,425
Jan 27, 2026	36.13	36.51	35.26	36.07	36.07	-0.91%	2,799,254
Jan 26, 2026	37.02	37.48	35.84	36.40	36.40	-1.17%	4,901,300
Jan 23, 2026	37.60	38.92	36.60	36.83	36.83	-1.68%	6,369,580
Jan 22, 2026	36.50	38.85	36.50	37.46	37.46	2.35%	5,962,020
Jan 21, 2026	34.98	36.84	34.73	36.60	36.60	4.30%	5,273,237
Jan 20, 2026	36.18	36.57	34.51	35.09	35.09	-2.91%	5,281,738
Jan 19, 2026	36.03	38.58	36.03	36.14	36.14	-2.72%	8,912,393
Jan 16, 2026	35.60	37.20	35.44	37.15	37.15	4.83%	7,492,974
Jan 15, 2026	34.92	35.78	34.82	35.44	35.44	1.06%	5,217,520
Jan 14, 2026	35.01	36.80	34.34	35.07	35.07	1.48%	9,939,745
Jan 13, 2026	31.80	34.56	31.54	34.56	34.56	9.99%	4,772,551
Jan 12, 2026	31.00	31.64	30.60	31.42	31.42	2.45%	4,110,569
Jan 9, 2026	31.66	32.02	30.61	30.67	30.67	-3.13%	4,563,500
Jan 8, 2026	32.67	32.80	31.47	31.66	31.66	-3.74%	3,887,969
Jan 7, 2026	32.31	33.03	31.95	32.89	32.89	1.76%	3,405,180
Jan 6, 2026	32.32	32.40	31.64	32.32	32.32	-	3,000,120
Jan 5, 2026	31.82	32.65	31.43	32.32	32.32	1.86%	3,681,300
Dec 31, 2025	31.92	32.50	31.27	31.73	31.73	-0.19%	3,223,500