SHA:603356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.97	18.65	17.70	17.75	17.75	-1.28%	5,218,159
Jun 4, 2026	18.29	18.41	17.73	17.98	17.98	-1.53%	3,051,700
Jun 3, 2026	18.68	18.82	18.11	18.26	18.26	-1.83%	4,099,000
Jun 2, 2026	19.21	19.25	18.33	18.60	18.60	-1.22%	5,451,968
Jun 1, 2026	18.09	19.84	18.00	18.83	18.83	4.38%	9,034,600
May 29, 2026	19.18	19.29	18.00	18.04	18.04	-6.53%	4,519,000
May 28, 2026	18.19	19.56	18.10	19.30	19.30	4.72%	5,263,362
May 27, 2026	19.00	19.10	18.30	18.43	18.43	-3.15%	5,152,673
May 26, 2026	19.16	20.21	18.94	19.03	19.03	0.16%	8,988,900
May 25, 2026	20.00	20.81	18.56	19.00	19.00	-5.24%	9,977,856
May 22, 2026	18.50	20.14	18.30	20.05	20.05	7.68%	6,471,866
May 21, 2026	19.05	19.29	18.50	18.62	18.62	-2.62%	4,483,500
May 20, 2026	19.44	19.44	18.94	19.12	19.12	-1.49%	2,486,483
May 19, 2026	19.46	19.57	19.06	19.41	19.41	-0.10%	3,674,000
May 18, 2026	20.10	20.26	19.22	19.43	19.43	-2.41%	4,298,800
May 15, 2026	19.87	20.15	19.61	19.91	19.91	0.05%	4,129,478
May 14, 2026	19.95	20.71	19.80	19.90	19.90	-0.60%	5,106,100
May 13, 2026	20.29	20.49	19.58	20.02	20.02	-0.40%	5,733,100
May 12, 2026	20.25	20.65	19.91	20.10	20.10	-0.74%	6,091,700
May 11, 2026	19.48	20.60	19.31	20.25	20.25	5.36%	8,871,837
May 8, 2026	18.92	19.83	18.76	19.22	19.22	1.00%	6,382,800
May 7, 2026	19.10	19.42	18.91	19.03	19.03	-0.26%	4,622,200
May 6, 2026	19.10	19.35	18.63	19.08	19.08	-0.10%	5,813,000
Apr 30, 2026	18.40	19.21	18.35	19.10	19.10	4.20%	6,685,500
Apr 29, 2026	18.22	18.80	18.02	18.33	18.33	1.66%	4,686,500
Apr 28, 2026	17.79	18.93	17.75	18.03	18.03	0.78%	6,368,100
Apr 27, 2026	17.27	17.97	16.95	17.89	17.89	2.93%	6,329,900
Apr 24, 2026	16.99	17.51	16.84	17.38	17.38	2.24%	5,034,300
Apr 23, 2026	17.26	17.36	16.88	17.00	17.00	-1.85%	2,770,300
Apr 22, 2026	16.77	17.48	16.71	17.32	17.32	2.18%	3,662,500
Apr 21, 2026	17.48	17.49	16.86	16.95	16.95	-2.14%	3,592,550
Apr 20, 2026	16.65	17.74	16.57	17.32	17.32	4.09%	5,648,200
Apr 17, 2026	16.27	16.70	16.12	16.64	16.64	1.84%	5,640,600
Apr 16, 2026	15.60	16.86	15.35	16.34	16.34	4.68%	8,170,500
Apr 15, 2026	15.83	16.25	15.52	15.61	15.61	-3.10%	5,397,600
Apr 14, 2026	16.46	16.46	15.76	16.11	16.11	-0.86%	4,380,300
Apr 13, 2026	17.05	17.05	16.16	16.25	16.25	-4.80%	6,164,000
Apr 10, 2026	17.28	17.55	17.04	17.07	17.07	-0.58%	2,611,500
Apr 9, 2026	17.18	17.33	16.95	17.17	17.17	-0.64%	3,371,000
Apr 8, 2026	16.80	17.35	16.80	17.28	17.28	4.10%	3,860,100
Apr 7, 2026	16.63	16.92	16.42	16.60	16.60	-0.90%	3,857,900
Apr 3, 2026	16.78	16.95	16.19	16.75	16.75	-0.77%	5,000,200
Apr 2, 2026	17.41	17.47	16.65	16.88	16.88	-3.54%	4,406,952
Apr 1, 2026	17.98	18.01	17.13	17.50	17.50	-0.85%	7,487,700
Mar 31, 2026	17.93	18.50	17.25	17.65	17.65	0.28%	9,340,900
Mar 30, 2026	16.50	18.10	16.50	17.60	17.60	6.99%	11,500,100
Mar 27, 2026	16.07	16.66	16.04	16.45	16.45	1.61%	3,095,800
Mar 26, 2026	16.84	16.84	15.79	16.19	16.19	-2.59%	4,788,544
Mar 25, 2026	16.55	17.08	16.50	16.62	16.62	0.48%	4,094,462
Mar 24, 2026	15.98	16.56	15.54	16.54	16.54	7.19%	5,459,544