SHA:603356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.64	14.52	13.64	14.29	14.29	4.84%	3,024,550
Jul 30, 2026	14.11	14.37	13.60	13.63	13.63	-3.81%	3,460,250
Jul 29, 2026	13.95	14.22	13.64	14.17	14.17	-0.56%	3,304,350
Jul 28, 2026	13.62	15.27	13.57	14.25	14.25	2.67%	4,552,400
Jul 27, 2026	13.40	13.96	13.18	13.88	13.88	5.15%	2,528,744
Jul 24, 2026	13.34	13.70	13.20	13.20	13.20	-2.58%	2,583,244
Jul 23, 2026	12.85	13.58	12.81	13.55	13.55	4.63%	2,821,200
Jul 22, 2026	13.15	13.39	12.85	12.95	12.95	-2.63%	2,588,100
Jul 21, 2026	13.15	13.50	11.76	13.30	13.30	2.31%	5,201,900
Jul 20, 2026	14.02	14.56	12.84	13.00	13.00	-7.34%	3,646,200
Jul 17, 2026	14.74	14.81	13.98	14.03	14.03	-3.64%	3,212,200
Jul 16, 2026	15.23	15.38	14.51	14.56	14.56	-4.27%	2,724,300
Jul 15, 2026	15.27	15.59	15.01	15.21	15.21	-0.59%	1,848,900
Jul 14, 2026	15.21	15.48	14.76	15.30	15.30	-0.26%	2,418,300
Jul 13, 2026	16.29	16.29	15.30	15.34	15.34	-5.89%	3,556,700
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