SHA:603355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.12	31.68	31.04	31.12	-	-0.10%	1,575,200
May 20, 2026	30.99	31.73	30.12	31.15	31.15	-	3,451,581
May 19, 2026	31.58	31.85	31.06	31.15	31.15	-1.58%	1,993,389
May 18, 2026	32.33	32.39	31.36	31.65	31.65	-2.50%	2,491,100
May 15, 2026	32.28	33.17	31.91	32.46	32.46	-0.03%	2,617,987
May 14, 2026	33.01	33.53	32.43	32.47	32.47	-1.52%	2,684,400
May 13, 2026	34.25	34.42	32.50	32.97	32.97	-3.99%	5,193,811
May 12, 2026	33.56	35.66	33.30	34.34	34.34	1.15%	3,852,154
May 11, 2026	34.14	34.99	33.52	33.95	33.95	-0.88%	3,741,923
May 8, 2026	32.57	34.28	32.33	34.25	34.25	4.61%	4,249,253
May 7, 2026	32.20	33.45	31.29	32.74	32.74	4.10%	4,421,985
May 6, 2026	29.98	32.88	29.98	31.45	31.45	-1.84%	3,835,746
Apr 30, 2026	30.81	32.19	30.81	32.04	32.04	2.59%	3,592,460
Apr 29, 2026	29.03	31.40	27.75	31.23	31.23	5.19%	5,723,832
Apr 28, 2026	30.75	30.80	29.50	29.69	29.69	-3.60%	2,864,871
Apr 27, 2026	30.64	31.16	30.53	30.80	30.80	0.56%	2,647,524
Apr 24, 2026	30.67	30.99	29.90	30.63	30.63	0.49%	4,002,257
Apr 23, 2026	28.04	30.88	28.04	30.48	30.48	6.76%	6,307,350
Apr 22, 2026	28.30	28.60	27.87	28.55	28.55	1.28%	2,730,303
Apr 21, 2026	27.09	28.69	26.98	28.19	28.19	4.10%	4,443,152
Apr 20, 2026	26.85	27.41	26.85	27.08	27.08	0.33%	2,018,504
Apr 17, 2026	27.50	27.50	26.67	26.99	26.99	-2.39%	3,124,945
Apr 16, 2026	28.75	28.75	27.04	27.65	27.65	-4.26%	6,349,300
Apr 15, 2026	27.16	29.30	27.00	28.88	28.88	6.33%	5,283,984
Apr 14, 2026	27.08	27.28	26.73	27.16	27.16	0.59%	1,714,200
Apr 13, 2026	27.14	27.27	26.60	27.00	27.00	-1.06%	2,242,092
Apr 10, 2026	27.16	27.60	27.13	27.29	27.29	0.55%	1,929,700
Apr 9, 2026	28.05	28.05	27.01	27.14	27.14	-4.27%	2,831,000
Apr 8, 2026	27.80	28.35	27.73	28.35	28.35	3.85%	2,080,800
Apr 7, 2026	27.83	28.03	27.23	27.30	27.30	-1.97%	1,388,700
Apr 3, 2026	28.57	28.68	27.83	27.85	27.85	-1.94%	1,265,900
Apr 2, 2026	29.04	29.10	28.06	28.40	28.40	-0.84%	1,890,080
Apr 1, 2026	27.86	28.85	27.51	28.64	28.64	4.68%	2,962,340
Mar 31, 2026	27.94	28.08	27.36	27.36	27.36	-1.76%	1,965,600
Mar 30, 2026	27.94	28.20	27.65	27.85	27.85	-0.78%	1,514,900
Mar 27, 2026	28.12	28.40	27.90	28.07	28.07	-0.57%	1,430,000
Mar 26, 2026	28.34	28.82	28.10	28.23	28.23	-0.42%	1,401,700
Mar 25, 2026	28.49	28.80	28.10	28.35	28.35	-0.21%	1,643,245
Mar 24, 2026	28.48	28.68	27.92	28.41	28.41	1.76%	1,983,000
Mar 23, 2026	29.79	30.05	27.07	27.92	27.92	-6.18%	3,017,600
Mar 20, 2026	29.75	30.47	29.75	29.76	29.76	0.17%	1,968,228
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