SHA:603356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.45	17.05	16.35	16.91	16.91	1.87%	2,850,600
Aug 24, 2026	17.35	17.35	16.32	16.60	16.60	-2.52%	2,230,900
Aug 21, 2026	16.75	17.08	16.36	17.03	17.03	1.67%	2,413,900
Aug 20, 2026	16.60	17.08	16.60	16.75	16.75	0.66%	2,085,244
Aug 19, 2026	17.25	17.38	16.52	16.64	16.64	-4.42%	2,695,944
Aug 18, 2026	16.93	17.47	16.70	17.41	17.41	2.84%	3,310,000
Aug 17, 2026	16.68	17.05	16.61	16.93	16.93	1.56%	2,845,400
Aug 14, 2026	16.57	16.79	16.30	16.67	16.67	1.77%	2,053,000
Aug 13, 2026	16.74	17.12	16.34	16.38	16.38	-1.97%	2,800,300
Aug 12, 2026	16.64	16.77	16.47	16.71	16.71	1.03%	2,150,200
Aug 11, 2026	16.00	16.88	15.90	16.54	16.54	3.18%	3,201,200
Aug 10, 2026	15.79	16.06	15.52	16.03	16.03	1.26%	1,749,100
Aug 7, 2026	15.66	15.89	15.31	15.83	15.83	0.83%	2,021,400
Aug 6, 2026	15.77	15.95	15.39	15.70	15.70	-0.51%	2,276,600
Aug 5, 2026	15.70	15.88	15.20	15.78	15.78	2.27%	2,838,700
Aug 4, 2026	14.95	15.47	14.88	15.43	15.43	3.42%	2,589,200
Aug 3, 2026	14.56	15.00	14.29	14.92	14.92	4.41%	2,453,400
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