SHA:603355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.95	32.31	30.94	31.79	31.79	2.78%	5,159,270
Dec 29, 2025	31.30	31.90	30.02	30.93	30.93	-1.18%	7,376,908
Dec 26, 2025	30.48	32.20	30.48	31.30	31.30	2.02%	4,747,180
Dec 25, 2025	29.42	30.96	29.10	30.68	30.68	4.11%	4,830,775
Dec 24, 2025	29.25	29.81	29.00	29.47	29.47	0.55%	3,882,561
Dec 23, 2025	31.01	32.46	28.88	29.31	29.31	-5.18%	10,217,040
Dec 22, 2025	29.55	31.40	29.55	30.91	30.91	4.74%	6,242,724
Dec 19, 2025	30.22	30.41	29.34	29.51	29.51	-3.02%	4,766,340
Dec 18, 2025	30.93	30.98	29.39	30.43	30.43	-1.71%	8,096,514
Dec 17, 2025	32.80	33.09	30.83	30.96	30.96	-6.01%	7,113,250
Dec 16, 2025	33.21	33.25	32.70	32.94	32.94	-1.26%	3,398,243
Dec 15, 2025	33.10	33.58	32.70	33.36	33.36	0.72%	3,789,784
Dec 12, 2025	33.99	34.87	32.80	33.12	33.12	-2.07%	6,917,460
Dec 11, 2025	35.79	35.79	33.70	33.82	33.82	-5.53%	5,677,693
Dec 10, 2025	34.11	35.87	33.41	35.80	35.80	4.37%	6,897,633
Dec 9, 2025	33.18	34.60	33.10	34.30	34.30	2.24%	4,302,396
Dec 8, 2025	33.83	33.95	32.64	33.55	33.55	-0.94%	3,676,711
Dec 5, 2025	33.88	33.97	33.01	33.87	33.87	-0.32%	4,464,450
Dec 4, 2025	34.52	35.00	33.40	33.98	33.98	-0.64%	5,028,538
Dec 3, 2025	33.00	35.00	32.97	34.20	34.20	2.03%	8,353,677
Dec 2, 2025	31.20	33.86	30.75	33.52	33.52	6.75%	9,584,360
Dec 1, 2025	31.20	31.40	30.46	31.40	31.40	0.42%	4,028,100
Nov 28, 2025	30.32	31.34	30.15	31.27	31.27	1.92%	6,765,072
Nov 27, 2025	28.45	30.77	28.45	30.68	30.68	7.76%	10,218,270
Nov 26, 2025	28.97	28.98	28.45	28.47	28.47	-1.73%	2,200,400
Nov 25, 2025	28.88	29.41	28.52	28.97	28.97	1.15%	3,844,680
Nov 24, 2025	29.00	29.20	28.12	28.64	28.64	-0.21%	3,488,060
Nov 21, 2025	29.45	29.48	27.86	28.70	28.70	-2.01%	6,619,480
Nov 20, 2025	29.01	29.50	28.36	29.29	29.29	0.90%	4,847,349