SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	37.10	37.99	35.88	36.01	36.01	-4.08%	7,836,188
Jul 31, 2026	34.80	38.28	34.80	37.54	37.54	6.02%	14,356,283
Jul 30, 2026	40.19	40.99	34.98	35.41	35.41	-5.40%	17,033,312
Jul 29, 2026	38.64	39.33	36.10	37.43	37.43	-0.08%	18,300,113
Jul 28, 2026	36.19	37.46	35.45	37.46	37.46	10.01%	4,147,828
Jul 27, 2026	31.94	34.05	31.00	34.05	34.05	10.02%	8,089,841
Jul 24, 2026	32.50	32.50	30.95	30.95	30.95	-5.64%	5,631,444
Jul 23, 2026	32.87	33.58	32.50	32.80	32.80	-0.24%	6,841,021
Jul 22, 2026	33.56	34.24	31.92	32.88	32.88	-3.01%	9,130,956
Jul 21, 2026	33.75	34.50	30.38	33.90	33.90	0.44%	15,341,000
Jul 20, 2026	34.60	35.22	32.58	33.75	33.75	-0.94%	10,301,191
Jul 17, 2026	37.05	38.36	33.83	34.07	34.07	-8.44%	10,304,086
Jul 16, 2026	38.18	38.95	36.30	37.21	37.21	-2.95%	8,986,231
Jul 15, 2026	39.89	39.89	36.00	38.34	38.34	-3.96%	14,154,936
Jul 14, 2026	38.20	40.38	38.18	39.92	39.92	4.37%	10,491,963
Jul 13, 2026	41.15	41.15	38.16	38.25	38.25	-7.05%	12,069,777
Jul 10, 2026	42.41	43.37	41.15	41.15	41.15	-2.99%	8,880,347
Jul 9, 2026	41.18	42.70	40.39	42.42	42.42	3.01%	10,377,330
Jul 8, 2026	44.00	44.05	40.80	41.18	41.18	-6.37%	13,937,438
Jul 7, 2026	44.00	45.10	42.85	43.98	43.98	-0.57%	16,775,350
Jul 6, 2026	44.25	45.88	42.82	44.23	44.23	0.43%	13,919,782
Jul 3, 2026	42.56	44.79	42.56	44.04	44.04	3.57%	14,196,232
Jul 2, 2026	43.00	44.66	41.50	42.52	42.52	-1.30%	14,323,531
Jul 1, 2026	43.49	44.58	42.65	43.08	43.08	-0.97%	12,167,300
Jun 30, 2026	41.65	43.71	41.06	43.50	43.50	4.19%	14,916,367
Jun 29, 2026	41.16	44.35	41.12	41.75	41.75	1.93%	17,228,595
Jun 26, 2026	41.71	43.50	40.93	40.96	40.96	-2.50%	14,161,420
Jun 25, 2026	39.46	43.08	39.35	42.01	42.01	7.20%	23,546,914
Jun 24, 2026	39.98	40.39	38.90	39.45	39.19	-0.55%	14,168,636
Jun 23, 2026	37.96	41.38	37.96	39.67	39.41	4.12%	21,411,699
Jun 22, 2026	39.65	39.65	37.90	38.10	37.85	-3.30%	25,008,643
Jun 18, 2026	36.15	39.40	36.15	39.40	39.14	9.99%	29,197,440
Jun 17, 2026	37.29	37.40	35.80	35.82	35.58	-3.97%	9,917,881
Jun 16, 2026	38.00	38.58	37.17	37.30	37.05	-2.97%	11,532,160
Jun 15, 2026	38.89	39.98	37.90	38.44	38.19	-0.18%	17,112,150
Jun 12, 2026	37.29	39.03	36.51	38.51	38.26	2.89%	11,863,200
Jun 11, 2026	37.00	37.99	36.50	37.43	37.18	0.84%	8,478,284
Jun 10, 2026	35.80	37.99	35.42	37.12	36.88	1.56%	8,998,942
Jun 9, 2026	38.00	38.20	36.50	36.55	36.31	-3.43%	8,627,490
Jun 8, 2026	37.30	38.29	37.00	37.85	37.60	-1.59%	9,308,495
Jun 5, 2026	37.80	38.85	35.50	38.46	38.21	0.97%	12,720,640
Jun 4, 2026	38.88	39.96	38.07	38.09	37.84	-2.58%	10,570,670
Jun 3, 2026	38.78	39.78	37.91	39.10	38.84	0.83%	12,622,880
Jun 2, 2026	37.60	39.10	36.75	38.78	38.52	3.14%	10,789,400
Jun 1, 2026	38.40	38.60	36.67	37.60	37.35	-3.57%	12,681,290
May 29, 2026	39.50	40.17	38.02	38.99	38.73	0.13%	16,628,710
May 28, 2026	36.40	40.04	36.05	38.94	38.68	6.98%	18,953,850
May 27, 2026	36.90	37.86	35.25	36.40	36.16	-1.36%	10,597,000
May 26, 2026	37.58	37.63	36.41	36.90	36.66	-1.84%	9,281,130
May 25, 2026	39.10	39.39	36.51	37.59	37.34	-3.86%	18,168,110