SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	37.96	41.38	37.96	39.65	-	4.07%	19,178,599
Jun 22, 2026	39.65	39.65	37.90	38.10	38.10	-3.30%	25,008,643
Jun 18, 2026	36.15	39.40	36.15	39.40	39.40	9.99%	29,197,440
Jun 17, 2026	37.29	37.40	35.80	35.82	35.82	-3.97%	9,917,881
Jun 16, 2026	38.00	38.58	37.17	37.30	37.30	-2.97%	11,532,162
Jun 15, 2026	38.89	39.98	37.90	38.44	38.44	-0.18%	17,112,152
Jun 12, 2026	37.29	39.03	36.51	38.51	38.51	2.89%	11,863,206
Jun 11, 2026	37.00	37.99	36.50	37.43	37.43	0.84%	8,478,284
Jun 10, 2026	35.80	37.99	35.42	37.12	37.12	1.56%	8,998,942
Jun 9, 2026	38.00	38.20	36.50	36.55	36.55	-3.43%	8,627,490
Jun 8, 2026	37.30	38.29	37.00	37.85	37.85	-1.59%	9,308,495
Jun 5, 2026	37.80	38.85	35.50	38.46	38.46	0.97%	12,720,643
Jun 4, 2026	38.88	39.96	38.07	38.09	38.09	-2.58%	10,570,671
Jun 3, 2026	38.78	39.78	37.91	39.10	39.10	0.83%	12,622,883
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