SHA:603356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	17.48	17.49	17.08	17.10	-	-1.27%	1,502,700
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
Mar 23, 2026	16.50	16.59	15.30	15.43	15.43	-7.72%	6,497,338
Mar 20, 2026	17.00	17.72	16.58	16.72	16.72	-2.85%	7,836,300
Mar 19, 2026	18.30	18.64	17.10	17.21	17.21	-6.67%	6,358,700
Mar 18, 2026	18.51	18.86	18.11	18.44	18.44	-0.65%	3,399,500
Mar 17, 2026	19.35	19.35	18.52	18.56	18.56	-3.93%	4,495,700
Mar 16, 2026	19.40	19.47	18.60	19.32	19.32	-1.02%	4,654,300
Mar 13, 2026	19.69	20.40	19.41	19.52	19.52	-1.06%	6,591,300
Mar 12, 2026	21.48	21.49	19.60	19.73	19.73	-7.46%	9,853,900
Mar 11, 2026	21.53	21.91	20.87	21.32	21.32	-0.84%	8,556,100
Mar 10, 2026	20.20	21.88	20.20	21.50	21.50	7.18%	10,088,100
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