SHA:603355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.21	33.59	31.90	32.80	32.80	-1.20%	2,815,476
Oct 29, 2026	32.40	33.47	31.20	33.20	33.20	1.47%	3,248,159
Oct 28, 2026	32.84	33.44	32.30	32.72	32.72	-0.55%	2,537,400
Oct 27, 2026	33.63	34.15	32.90	32.90	32.90	-3.09%	2,868,588
Oct 26, 2026	32.39	34.50	32.03	33.95	33.95	3.79%	4,242,593
Oct 23, 2026	32.21	32.98	29.84	32.71	32.71	-1.33%	4,914,873
Oct 22, 2026	34.01	34.20	33.00	33.15	33.15	-2.56%	3,176,306
Oct 21, 2026	32.55	34.48	32.52	34.02	34.02	3.47%	4,442,412
Oct 20, 2026	32.42	33.00	31.91	32.88	32.88	0.98%	3,418,800
Oct 19, 2026	31.60	32.56	31.42	32.56	32.56	2.23%	3,085,952
Oct 16, 2026	32.07	32.72	31.06	31.85	31.85	-1.09%	3,146,724
Oct 15, 2026	31.44	32.40	31.18	32.20	32.20	1.26%	3,613,686
Oct 14, 2026	31.72	32.08	31.00	31.80	31.80	-0.53%	2,346,447
Oct 13, 2026	30.75	32.43	30.55	31.97	31.97	2.86%	3,274,561
Oct 12, 2026	32.23	32.27	30.70	31.08	31.08	-3.69%	3,373,267
Oct 9, 2026	32.38	33.00	31.60	32.27	32.27	-0.52%	4,181,041
Oct 8, 2026	30.07	32.67	30.07	32.44	32.44	7.03%	6,600,962
Sep 30, 2026	30.42	30.52	29.56	30.31	30.31	-0.36%	2,188,387
Sep 29, 2026	30.16	30.57	29.85	30.42	30.42	0.50%	2,357,447
Sep 28, 2026	30.93	31.48	29.78	30.27	30.27	-2.67%	3,033,972
Sep 24, 2026	32.38	32.80	31.04	31.10	31.10	-3.95%	4,619,662
Sep 23, 2026	32.00	33.05	32.00	32.38	32.38	-0.18%	5,151,558
Sep 22, 2026	30.79	32.78	30.30	32.44	32.44	5.36%	8,088,322
Sep 21, 2026	29.45	31.18	29.01	30.79	30.79	4.48%	5,359,054
Sep 18, 2026	29.92	30.18	29.38	29.47	29.47	-1.77%	3,241,704
Sep 17, 2026	30.65	30.99	29.87	30.00	30.00	-3.07%	4,085,174
Sep 16, 2026	29.96	31.36	29.43	30.95	30.95	3.65%	4,950,793
Sep 15, 2026	29.79	30.32	29.41	29.86	29.86	-0.27%	2,275,772
Sep 14, 2026	30.18	30.48	29.35	29.94	29.94	-0.80%	3,146,400
Sep 11, 2026	29.20	30.45	28.91	30.18	30.18	2.06%	4,754,952
Sep 10, 2026	29.80	29.99	29.32	29.57	29.57	-1.73%	2,673,800
Sep 9, 2026	30.05	30.70	29.73	30.09	30.09	1.31%	4,058,832
Sep 8, 2026	30.88	31.00	29.63	29.70	29.70	-1.23%	8,017,680
Sep 7, 2026	27.51	30.07	27.45	30.07	30.07	9.99%	6,166,158
Sep 4, 2026	27.54	27.88	26.95	27.34	27.34	-0.62%	1,604,400
Sep 3, 2026	27.39	27.68	27.09	27.51	27.51	0.44%	1,940,315
Sep 2, 2026	27.89	27.89	26.91	27.39	27.39	-2.35%	2,240,900
Sep 1, 2026	27.69	28.62	27.55	28.05	28.05	1.63%	2,519,660
Aug 31, 2026	27.90	28.03	27.35	27.60	27.60	-1.39%	2,020,731
Aug 28, 2026	28.95	29.25	27.90	27.99	27.99	-3.52%	2,642,767
Aug 27, 2026	28.61	29.33	27.07	29.01	29.01	-2.03%	6,240,442
Aug 26, 2026	28.73	30.37	28.60	29.61	29.61	2.63%	3,722,766
Aug 25, 2026	27.94	29.21	27.48	28.85	28.85	3.22%	2,821,662
Aug 24, 2026	28.30	28.99	27.68	27.95	27.95	-1.96%	3,066,472
Aug 21, 2026	27.90	29.20	27.78	28.51	28.51	3.45%	3,938,202
Aug 20, 2026	26.55	27.96	26.55	27.56	27.56	4.31%	2,723,874
Aug 19, 2026	27.02	27.35	26.25	26.42	26.42	-2.69%	2,028,384
Aug 18, 2026	27.40	27.50	26.92	27.15	27.15	-0.98%	1,647,372
Aug 17, 2026	27.35	27.73	26.97	27.42	27.42	0.73%	1,702,214
Aug 14, 2026	27.14	27.60	27.07	27.22	27.22	0.29%	1,399,138