SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.60	39.10	36.75	38.78	38.78	3.14%	10,789,402
Jun 1, 2026	38.40	38.60	36.67	37.60	37.60	-3.57%	12,681,290
May 29, 2026	39.50	40.17	38.02	38.99	38.99	0.13%	16,628,712
May 28, 2026	36.40	40.04	36.05	38.94	38.94	6.98%	18,953,850
May 27, 2026	36.90	37.86	35.25	36.40	36.40	-1.36%	10,597,000
May 26, 2026	37.58	37.63	36.41	36.90	36.90	-1.84%	9,281,130
May 25, 2026	39.10	39.39	36.51	37.59	37.59	-3.86%	18,168,113
May 22, 2026	39.45	40.18	38.79	39.10	39.10	1.14%	19,576,988
May 21, 2026	38.26	39.80	37.80	38.66	38.66	0.97%	21,695,425
May 20, 2026	37.20	39.00	36.70	38.29	38.29	1.89%	18,088,697
May 19, 2026	38.70	39.10	36.31	37.58	37.58	-0.69%	27,381,306
May 18, 2026	34.35	37.84	33.98	37.84	37.84	10.00%	26,610,003
May 15, 2026	35.40	35.57	34.30	34.40	34.40	-2.96%	8,697,595
May 14, 2026	35.90	36.49	34.75	35.45	35.45	-0.92%	12,500,087
May 13, 2026	36.00	36.72	35.16	35.78	35.78	0.22%	13,367,863
May 12, 2026	34.32	35.97	33.60	35.70	35.70	3.51%	17,510,574
May 11, 2026	35.30	35.72	34.14	34.49	34.49	-1.23%	13,751,911
May 8, 2026	33.58	35.39	33.05	34.92	34.92	3.62%	14,301,805
May 7, 2026	32.61	34.15	32.20	33.70	33.70	3.37%	11,623,212
May 6, 2026	32.00	33.27	32.00	32.60	32.60	4.09%	14,263,140
Apr 30, 2026	30.91	32.55	30.91	31.32	31.32	-3.81%	13,449,955
Apr 29, 2026	32.35	33.05	31.56	32.56	32.56	-0.28%	15,063,219
Apr 28, 2026	33.55	33.55	32.32	32.65	32.65	-3.40%	9,715,784
Apr 27, 2026	35.02	35.67	33.78	33.80	33.80	-4.57%	10,914,941
Apr 24, 2026	36.16	36.26	35.01	35.42	35.42	-2.53%	6,994,148
Apr 23, 2026	36.60	37.60	36.21	36.34	36.34	-0.98%	7,414,303
Apr 22, 2026	36.27	36.80	35.82	36.70	36.70	0.60%	7,301,869
Apr 21, 2026	36.95	37.30	36.20	36.48	36.48	-1.83%	9,842,831
Apr 20, 2026	35.41	38.50	35.41	37.16	37.16	5.06%	18,113,791
Apr 17, 2026	34.48	35.63	34.12	35.37	35.37	2.58%	12,896,331
Apr 16, 2026	33.27	35.32	33.27	34.48	34.48	5.73%	17,900,918
Apr 15, 2026	33.29	33.50	32.50	32.61	32.61	-1.75%	10,716,981
Apr 14, 2026	32.59	34.23	32.59	33.19	33.19	-0.39%	12,292,068
Apr 13, 2026	34.07	34.15	33.17	33.32	33.32	-3.08%	10,586,130
Apr 10, 2026	35.17	35.39	34.28	34.38	34.38	-1.12%	11,793,407
Apr 9, 2026	34.65	35.17	33.65	34.77	34.77	-0.09%	13,166,450
Apr 8, 2026	33.37	35.18	31.70	34.80	34.80	3.23%	17,708,540
Apr 7, 2026	35.41	35.77	33.71	33.71	33.71	-4.80%	14,438,460
Apr 3, 2026	36.00	36.61	33.56	35.41	35.41	-1.42%	24,122,880
Apr 2, 2026	36.10	36.58	35.01	35.92	35.92	-0.25%	15,906,120
Apr 1, 2026	34.50	37.80	33.95	36.01	36.01	4.38%	33,099,920
Mar 31, 2026	33.85	35.98	33.43	34.50	34.50	3.51%	35,754,310
Mar 30, 2026	30.29	33.33	30.28	33.33	33.33	10.00%	43,698,110
Mar 27, 2026	27.81	30.44	27.30	30.30	30.30	3.10%	52,225,910
Mar 26, 2026	30.50	30.99	29.38	29.39	29.39	-9.96%	46,430,950
Mar 25, 2026	32.64	32.64	32.64	32.64	32.64	-10.01%	5,689,800
Mar 24, 2026	38.70	40.19	36.27	36.27	36.27	-10.00%	12,510,650
Mar 23, 2026	44.30	44.37	40.30	40.30	40.30	-10.00%	6,558,900
Mar 20, 2026	45.82	46.24	44.56	44.78	44.78	-2.27%	5,069,330
Mar 19, 2026	45.60	46.97	45.20	45.82	45.82	-0.82%	5,562,549