SHA:603355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	27.26	27.98	26.75	27.14	27.14	0.26%	2,526,180
Aug 12, 2026	27.00	27.80	26.67	27.07	27.07	-0.04%	2,336,219
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