SHA:603356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.10	20.35	18.70	20.06	20.06	3.40%	7,292,500
Mar 6, 2026	19.25	19.78	18.88	19.40	19.40	-	6,620,352
Mar 5, 2026	19.28	19.56	18.32	19.40	19.40	0.62%	12,503,760
Mar 4, 2026	21.00	21.65	19.05	19.28	19.28	-8.93%	15,914,600
Mar 3, 2026	20.83	21.80	20.31	21.17	21.17	1.68%	16,395,600
Mar 2, 2026	19.99	21.57	19.99	20.82	20.82	6.12%	12,474,400
Feb 27, 2026	18.70	19.88	18.70	19.62	19.62	4.64%	6,742,900
Feb 26, 2026	18.61	18.81	18.40	18.75	18.75	1.02%	3,061,800
Feb 25, 2026	18.38	18.85	18.20	18.56	18.56	1.53%	3,984,444
Feb 24, 2026	18.80	18.80	18.04	18.28	18.28	2.12%	5,644,600
Feb 13, 2026	17.71	18.71	17.66	17.90	17.90	1.07%	6,487,100
Feb 12, 2026	18.28	18.46	17.63	17.71	17.71	-3.59%	5,194,600
Feb 11, 2026	18.46	19.20	18.28	18.37	18.37	-0.65%	5,812,700
Feb 10, 2026	18.76	18.98	18.30	18.49	18.49	-1.49%	3,669,700
Feb 9, 2026	18.62	19.16	18.43	18.77	18.77	1.40%	4,140,400
Feb 6, 2026	17.10	19.02	17.10	18.51	18.51	3.47%	5,802,400
Feb 5, 2026	18.52	18.52	17.73	17.89	17.89	-2.24%	2,859,500
Feb 4, 2026	18.10	18.66	17.65	18.30	18.30	3.04%	5,845,400
Feb 3, 2026	17.78	17.93	17.17	17.76	17.76	1.49%	3,625,800
Feb 2, 2026	17.69	18.05	17.45	17.50	17.50	-1.35%	4,423,800
Jan 30, 2026	17.71	18.06	17.42	17.74	17.74	0.17%	4,023,000
Jan 29, 2026	17.98	18.38	17.54	17.71	17.71	-2.21%	5,466,900
Jan 28, 2026	18.70	19.00	18.02	18.11	18.11	-1.31%	5,431,300
Jan 27, 2026	18.48	18.77	17.08	18.35	18.35	-1.98%	8,513,100
Jan 26, 2026	18.16	19.46	18.15	18.72	18.72	3.60%	7,457,900
Jan 23, 2026	18.49	18.50	17.67	18.07	18.07	-1.74%	6,001,900
Jan 22, 2026	18.15	18.77	17.66	18.39	18.39	1.04%	5,739,400
Jan 21, 2026	17.56	18.67	17.53	18.20	18.20	3.12%	5,108,900
Jan 20, 2026	17.30	18.14	17.08	17.65	17.65	2.14%	6,839,454
Jan 19, 2026	17.21	17.90	17.18	17.28	17.28	-0.75%	6,419,100
Jan 16, 2026	17.40	17.70	17.02	17.41	17.41	-0.97%	5,893,854
Jan 15, 2026	16.74	18.28	16.26	17.58	17.58	4.64%	10,048,100
Jan 14, 2026	16.97	17.10	16.00	16.80	16.80	-1.06%	7,161,000
Jan 13, 2026	16.46	17.53	16.10	16.98	16.98	3.28%	8,618,344
Jan 12, 2026	16.14	16.88	16.00	16.44	16.44	3.14%	9,841,200
Jan 9, 2026	15.71	16.10	15.31	15.94	15.94	3.44%	9,866,215
Jan 8, 2026	15.59	16.42	15.28	15.41	15.41	-1.47%	17,026,700
Jan 7, 2026	14.22	15.64	14.08	15.64	15.64	9.99%	7,687,100
Jan 6, 2026	14.40	14.60	14.10	14.22	14.22	-1.25%	3,296,300
Jan 5, 2026	14.24	14.89	14.05	14.40	14.40	1.48%	4,620,500
Dec 31, 2025	14.21	14.34	13.96	14.19	14.19	-0.14%	2,705,900
Dec 30, 2025	14.62	14.62	14.18	14.21	14.21	-2.20%	2,489,300
Dec 29, 2025	14.42	14.55	14.16	14.53	14.53	0.83%	2,789,500
Dec 26, 2025	14.47	14.73	14.20	14.41	14.41	-0.41%	3,559,100
Dec 25, 2025	14.18	14.53	14.07	14.47	14.47	2.05%	3,576,600
Dec 24, 2025	14.25	14.35	13.99	14.18	14.18	-0.91%	3,632,700
Dec 23, 2025	14.41	14.41	13.77	14.31	14.31	-0.35%	5,005,700
Dec 22, 2025	14.53	14.60	14.13	14.36	14.36	-0.76%	5,390,900
Dec 19, 2025	14.24	14.65	14.09	14.47	14.47	1.54%	6,354,600
Dec 18, 2025	13.21	14.35	13.18	14.25	14.25	7.30%	8,539,800