SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	49.82	50.35	48.80	49.20	49.20	-1.17%	3,912,235
Feb 12, 2026	50.20	50.45	49.14	49.78	49.78	-1.41%	6,610,590
Feb 11, 2026	50.75	51.50	50.45	50.49	50.49	-1.14%	3,960,000
Feb 10, 2026	51.19	51.85	49.33	51.07	51.07	-0.21%	6,876,986
Feb 9, 2026	52.16	52.16	47.00	51.18	51.18	0.59%	10,754,534
Feb 6, 2026	51.02	53.20	50.41	50.88	50.88	-1.24%	9,086,988
Feb 5, 2026	50.66	51.77	50.19	51.52	51.52	2.47%	10,203,980
Feb 4, 2026	50.25	50.44	49.78	50.28	50.28	0.20%	3,212,267
Feb 3, 2026	50.19	50.53	49.70	50.18	50.18	0.34%	4,104,694
Feb 2, 2026	51.90	52.45	49.71	50.01	50.01	-2.70%	7,800,960
Jan 30, 2026	51.80	52.08	50.86	51.40	51.40	-1.49%	5,164,239
Jan 29, 2026	53.55	53.58	51.80	52.18	52.18	-2.72%	4,614,833
Jan 28, 2026	53.47	53.72	51.90	53.64	53.64	0.51%	4,701,559
Jan 27, 2026	54.50	54.52	53.10	53.37	53.37	-2.45%	4,469,401
Jan 26, 2026	54.42	55.20	53.13	54.71	54.71	0.55%	7,167,515
Jan 23, 2026	54.05	55.66	54.00	54.41	54.41	0.46%	7,715,498
Jan 22, 2026	54.08	54.80	53.88	54.16	54.16	-0.04%	4,120,960
Jan 21, 2026	53.68	55.29	53.12	54.18	54.18	0.93%	5,683,837
Jan 20, 2026	53.53	54.56	53.00	53.68	53.68	0.43%	4,713,661
Jan 19, 2026	54.14	54.65	52.52	53.45	53.45	-2.46%	7,246,001
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