SHA:603355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	28.01	28.43	26.72	27.08	27.08	-3.35%	3,338,371
Aug 10, 2026	27.83	28.39	27.45	28.02	28.02	-0.32%	2,870,150
Aug 7, 2026	28.49	28.98	27.50	28.11	28.11	-1.02%	3,033,027
Aug 6, 2026	28.85	29.13	28.30	28.40	28.40	-2.17%	2,269,099
Aug 5, 2026	28.66	29.50	28.02	29.03	29.03	1.61%	3,920,000
Aug 4, 2026	28.35	28.82	26.85	28.57	28.57	0.78%	3,560,814
Aug 3, 2026	28.00	28.69	27.41	28.35	28.35	1.61%	1,785,314
Jul 31, 2026	26.51	28.25	26.51	27.90	27.90	4.49%	3,418,669
Jul 30, 2026	27.30	28.20	26.51	26.70	26.70	-2.20%	3,679,786
Jul 29, 2026	25.60	27.58	25.51	27.30	27.30	6.64%	3,793,189
Jul 28, 2026	25.49	25.64	24.65	25.60	25.60	0.79%	1,868,611
Jul 27, 2026	25.08	25.88	24.82	25.40	25.40	1.32%	1,784,429
Jul 24, 2026	25.06	25.76	24.67	25.07	25.07	0.16%	1,819,117
Jul 23, 2026	24.02	25.28	24.02	25.03	25.03	2.29%	1,672,536
Jul 22, 2026	25.38	25.63	24.45	24.47	24.47	-3.59%	2,581,340
Jul 21, 2026	24.97	25.50	24.39	25.38	25.38	2.46%	2,914,724
Jul 20, 2026	23.85	25.03	23.76	24.77	24.77	3.21%	3,953,392
Jul 17, 2026	23.36	24.79	23.29	24.00	24.00	2.70%	4,745,721
Jul 16, 2026	25.47	25.47	23.15	23.37	23.37	-8.21%	4,624,529
Jul 15, 2026	25.06	25.49	24.91	25.46	25.46	0.47%	1,403,900
Jul 14, 2026	26.01	26.01	24.63	25.34	25.34	-0.71%	2,844,420
Jul 13, 2026	28.15	28.43	25.52	25.52	25.52	-10.01%	4,547,739
Jul 10, 2026	25.50	28.39	25.30	28.36	28.36	9.88%	5,506,988
Jul 9, 2026	24.50	25.99	24.05	25.81	25.81	5.61%	3,637,880
Jul 8, 2026	24.99	25.36	24.15	24.44	24.44	-2.20%	3,067,348
Jul 7, 2026	26.80	27.05	24.75	24.99	24.99	-4.80%	3,770,500
Jul 6, 2026	28.36	28.80	26.07	26.25	26.25	-8.22%	2,763,600
Jul 3, 2026	28.64	28.94	28.02	28.60	28.60	0.53%	2,260,504
Jul 2, 2026	27.25	29.20	27.14	28.45	28.45	2.26%	3,402,550
Jul 1, 2026	26.91	28.50	26.26	27.82	27.82	5.46%	3,364,580
Jun 30, 2026	28.17	28.47	26.20	26.38	26.38	-7.08%	3,662,150
Jun 29, 2026	27.50	28.88	26.30	28.39	28.39	2.86%	3,735,735
Jun 26, 2026	29.05	29.05	27.01	27.60	27.60	-4.96%	3,465,820
Jun 25, 2026	30.08	30.33	28.53	29.04	29.04	-2.84%	2,692,234
Jun 24, 2026	30.67	30.67	28.70	29.89	29.89	-1.12%	3,666,661
Jun 23, 2026	30.94	32.10	30.11	30.23	30.23	-4.40%	3,892,137
Jun 22, 2026	30.40	31.67	29.23	31.62	31.62	4.01%	4,379,294
Jun 18, 2026	29.67	30.80	28.60	30.40	30.40	5.52%	4,353,282
Jun 17, 2026	28.03	29.00	27.30	28.81	28.81	2.27%	4,043,814
Jun 16, 2026	28.20	28.88	26.90	28.17	28.17	-0.04%	4,107,432
Jun 15, 2026	27.27	28.27	26.97	28.18	28.18	2.85%	3,925,220
Jun 12, 2026	27.00	27.60	25.96	27.40	27.40	1.29%	4,495,267
Jun 11, 2026	24.60	27.05	24.60	27.05	27.05	10.00%	3,611,480
Jun 10, 2026	24.03	24.72	23.30	24.59	24.59	2.20%	2,915,800
Jun 9, 2026	25.00	25.34	23.90	24.06	24.06	-3.76%	2,755,500
Jun 8, 2026	25.18	25.96	24.73	25.00	25.00	-2.27%	1,731,820
Jun 5, 2026	25.33	26.40	24.70	25.58	25.58	0.99%	2,676,709
Jun 4, 2026	25.83	26.04	25.16	25.33	25.33	-1.94%	1,588,900
Jun 3, 2026	26.20	26.32	25.60	25.83	25.83	-1.45%	1,700,687
Jun 2, 2026	27.29	27.45	26.10	26.21	26.21	-3.53%	2,563,500