SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.70	47.70	44.80	47.19	47.19	4.40%	13,304,938
Aug 20, 2026	46.39	46.82	44.00	45.20	45.20	-1.09%	8,996,164
Aug 19, 2026	47.43	48.47	45.24	45.70	45.70	-4.59%	11,892,944
Aug 18, 2026	46.59	48.88	46.17	47.90	47.90	2.39%	14,364,316
Aug 17, 2026	46.50	47.85	45.20	46.78	46.78	6.49%	17,749,765
Aug 14, 2026	42.63	44.65	41.67	43.93	43.93	2.98%	13,150,790
Aug 13, 2026	43.10	44.33	42.50	42.66	42.66	-1.02%	12,729,502
Aug 12, 2026	40.06	44.00	40.06	43.10	43.10	7.67%	17,743,318
Aug 11, 2026	40.59	40.99	39.60	40.03	40.03	-2.41%	8,466,197
Aug 10, 2026	41.90	42.33	40.91	41.02	41.02	-2.10%	8,434,928
Aug 7, 2026	42.40	43.62	41.60	41.90	41.90	-0.31%	13,704,680
Aug 6, 2026	41.05	42.55	40.85	42.03	42.03	0.72%	11,105,649
Aug 5, 2026	39.61	42.42	38.60	41.73	41.73	5.35%	17,666,758
Aug 4, 2026	36.28	39.61	36.02	39.61	39.61	10.00%	13,535,071
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