SHA:603356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.72	16.86	16.27	16.30	16.30	-1.57%	3,720,900
Jul 9, 2026	17.02	17.38	16.25	16.56	16.56	-2.36%	5,253,501
Jul 8, 2026	16.43	17.84	16.43	16.96	16.96	-5.41%	8,549,500
Jul 7, 2026	16.36	17.93	16.36	17.93	17.93	10.00%	4,983,100
Jul 6, 2026	19.82	19.82	16.25	16.30	16.30	-9.54%	14,075,500
Jul 3, 2026	17.23	18.65	17.17	18.02	18.02	4.71%	7,395,500
Jul 2, 2026	16.80	17.87	16.60	17.21	17.21	2.20%	4,554,400
Jul 1, 2026	16.66	17.33	16.53	16.84	16.84	1.94%	3,789,600
Jun 30, 2026	16.33	16.67	16.14	16.52	16.52	1.23%	3,239,700
Jun 29, 2026	17.07	17.28	16.05	16.32	16.32	-5.66%	4,776,759
Jun 26, 2026	17.56	17.85	17.08	17.30	17.30	-2.20%	4,581,000
Jun 25, 2026	19.01	19.66	17.40	17.69	17.69	-8.44%	10,915,300
Jun 24, 2026	18.40	19.50	18.02	19.32	19.32	5.17%	10,476,700
Jun 23, 2026	17.11	18.55	17.06	18.37	18.37	6.62%	6,985,574
Jun 22, 2026	18.40	18.40	16.66	17.23	17.23	-5.59%	6,549,091
Jun 18, 2026	18.31	18.52	18.00	18.25	18.25	-1.46%	3,846,000
Jun 17, 2026	18.61	19.05	18.42	18.52	18.52	-0.86%	3,429,300
Jun 16, 2026	17.96	18.80	17.62	18.68	18.68	5.00%	5,309,508
Jun 15, 2026	18.50	18.80	17.75	17.79	17.79	-3.00%	4,578,000
Jun 12, 2026	17.66	18.65	17.40	18.34	18.34	5.04%	5,556,000
Jun 11, 2026	17.80	18.18	17.28	17.46	17.46	-2.84%	3,208,000
Jun 10, 2026	18.18	18.65	17.33	17.97	17.97	-0.83%	4,221,000
Jun 9, 2026	17.95	18.57	17.68	18.12	18.12	1.91%	4,667,600
Jun 8, 2026	17.32	18.70	17.08	17.78	17.78	0.17%	5,754,100
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