SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	55.05	55.80	54.25	54.80	54.80	-0.89%	5,715,533
Jan 15, 2026	53.58	55.60	53.44	55.29	55.14	3.15%	7,506,093
Jan 14, 2026	55.60	55.60	53.04	53.60	53.45	-3.60%	10,061,880
Jan 13, 2026	56.88	56.98	55.23	55.60	55.45	-2.25%	7,056,687
Jan 12, 2026	55.97	57.18	55.51	56.88	56.73	1.79%	9,452,151
Jan 9, 2026	52.55	56.68	52.55	55.88	55.73	7.88%	12,622,670
Jan 8, 2026	51.55	52.41	51.36	51.80	51.66	0.48%	5,738,261
Jan 7, 2026	50.02	51.90	50.02	51.55	51.41	2.59%	6,063,040
Jan 6, 2026	50.75	51.07	50.13	50.25	50.11	-0.99%	3,785,351
Jan 5, 2026	50.50	51.05	49.50	50.75	50.61	0.50%	5,486,631
Dec 31, 2025	49.47	51.10	49.44	50.50	50.36	2.10%	4,684,216
Dec 30, 2025	49.53	50.00	49.18	49.46	49.33	0.04%	4,094,504
Dec 29, 2025	48.38	49.72	48.35	49.44	49.31	2.85%	5,655,888
Dec 26, 2025	47.00	48.48	47.00	48.07	47.94	2.91%	5,908,712
Dec 25, 2025	45.51	47.60	44.71	46.71	46.58	4.68%	6,780,068
Dec 24, 2025	43.10	44.85	43.10	44.62	44.50	3.82%	7,579,715
Dec 23, 2025	44.62	44.62	42.97	42.98	42.86	-3.07%	4,077,800
Dec 22, 2025	44.35	44.54	44.12	44.34	44.22	-0.34%	3,388,396
Dec 19, 2025	44.35	44.55	44.07	44.49	44.37	0.66%	4,642,706
Dec 18, 2025	44.27	44.60	42.95	44.20	44.08	-0.07%	6,500,843
Dec 17, 2025	43.84	45.00	43.20	44.23	44.11	-0.61%	8,640,635
Dec 16, 2025	44.60	45.45	40.39	44.50	44.38	-0.85%	20,163,390
Dec 15, 2025	43.01	44.88	43.01	44.88	44.76	5.80%	11,334,300
Dec 12, 2025	42.77	42.98	41.80	42.42	42.30	-0.19%	5,173,715
Dec 11, 2025	42.61	42.87	42.10	42.50	42.38	-0.19%	4,199,067
Dec 10, 2025	43.10	43.12	42.25	42.58	42.46	-1.14%	5,304,935
Dec 9, 2025	43.06	43.50	42.80	43.07	42.95	0.02%	4,512,368
Dec 8, 2025	42.78	43.35	42.28	43.06	42.94	0.91%	4,690,398
Dec 5, 2025	42.40	42.77	42.09	42.67	42.55	0.64%	5,794,881
Dec 4, 2025	41.54	42.85	41.41	42.40	42.28	1.07%	5,642,335
Dec 3, 2025	42.41	42.60	40.91	41.95	41.84	-0.36%	6,317,296
Dec 2, 2025	40.80	42.28	40.80	42.10	41.99	2.81%	10,518,610
Dec 1, 2025	41.15	41.88	40.70	40.95	40.84	-1.28%	6,007,333
Nov 28, 2025	41.28	41.87	40.52	41.48	41.37	0.46%	6,256,106
Nov 27, 2025	41.10	42.45	40.20	41.29	41.18	0.10%	11,437,240
Nov 26, 2025	37.09	41.49	37.09	41.25	41.14	0.12%	16,906,350
Nov 25, 2025	44.95	45.10	41.18	41.20	41.09	-9.95%	23,716,790
Nov 24, 2025	46.94	47.01	45.45	45.75	45.63	-2.80%	6,122,871
Nov 21, 2025	47.81	47.99	45.60	47.07	46.94	-1.55%	6,728,124
Nov 20, 2025	48.29	48.42	47.00	47.81	47.68	-1.40%	5,297,221
Nov 19, 2025	48.06	48.60	47.66	48.49	48.36	0.92%	8,887,263
Nov 18, 2025	48.00	48.29	47.88	48.05	47.92	-0.31%	4,486,572
Nov 17, 2025	48.20	48.74	47.58	48.20	48.07	-0.04%	9,824,462
Nov 14, 2025	48.05	49.32	47.81	48.22	48.09	0.02%	11,365,580
Nov 13, 2025	49.00	49.12	47.00	48.21	48.08	-2.27%	10,142,950
Nov 12, 2025	49.00	49.59	48.20	49.33	49.20	0.43%	12,102,040
Nov 11, 2025	48.15	50.00	48.15	49.12	48.99	1.11%	14,934,780
Nov 10, 2025	46.00	48.58	45.42	48.58	48.45	5.59%	17,844,470
Nov 7, 2025	44.21	46.50	44.20	46.01	45.89	2.70%	15,377,640
Nov 6, 2025	43.70	45.73	42.88	44.80	44.68	1.91%	19,584,340