SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	37.22	37.58	36.71	37.23	37.23	-0.96%	647,500
Oct 23, 2026	37.00	37.90	35.02	37.59	37.59	0.05%	7,991,878
Oct 22, 2026	39.58	39.92	37.10	37.57	37.57	-5.37%	7,036,124
Oct 21, 2026	39.37	39.90	39.03	39.70	39.70	0.79%	4,090,544
Oct 20, 2026	38.00	39.96	37.30	39.39	39.39	3.33%	7,876,609
Oct 19, 2026	36.97	38.49	35.98	38.12	38.12	3.11%	7,159,389
Oct 16, 2026	37.50	38.28	36.66	36.97	36.97	0.11%	6,228,130
Oct 15, 2026	38.20	38.32	36.51	36.93	36.93	-4.60%	6,542,000
Oct 14, 2026	38.49	39.96	37.87	38.71	38.71	-0.51%	8,756,387
Oct 13, 2026	41.31	41.31	38.00	38.91	38.91	-6.94%	9,144,348
Oct 12, 2026	42.82	43.50	40.05	41.81	41.81	-2.90%	8,090,396
Oct 9, 2026	44.48	44.98	41.82	43.06	43.06	-3.21%	6,970,087
Oct 8, 2026	44.40	45.80	44.30	44.49	44.49	0.20%	5,542,532
Sep 30, 2026	43.08	45.28	42.52	44.40	44.40	3.16%	5,718,322
Sep 29, 2026	42.74	43.61	42.28	43.04	43.04	-	3,890,845
Sep 28, 2026	44.51	44.96	42.00	43.04	43.04	-3.78%	6,628,008
Sep 24, 2026	46.39	46.39	44.44	44.73	44.73	-3.66%	6,688,138
Sep 23, 2026	46.26	47.02	45.47	46.43	46.43	0.28%	6,334,648
Sep 22, 2026	46.19	47.28	45.80	46.30	46.30	0.54%	6,176,713
Sep 21, 2026	45.00	46.60	44.80	46.05	46.05	2.97%	8,038,956
Sep 18, 2026	44.39	45.20	43.70	44.72	44.72	1.20%	7,198,245
Sep 17, 2026	44.90	47.08	44.03	44.19	44.19	-1.47%	10,542,200
Sep 16, 2026	44.33	45.98	44.02	44.85	44.85	1.17%	6,290,704
Sep 15, 2026	45.40	45.58	43.61	44.33	44.33	-1.92%	5,305,707
Sep 14, 2026	43.30	45.90	42.52	45.20	45.20	4.22%	8,508,926
Sep 11, 2026	44.91	45.00	42.80	43.37	43.37	-3.86%	8,016,384
Sep 10, 2026	44.21	45.96	43.52	45.11	45.11	1.03%	7,052,450
Sep 9, 2026	46.10	46.67	44.55	44.65	44.65	-3.21%	8,609,078
Sep 8, 2026	46.99	47.09	44.68	46.13	46.13	-2.02%	14,332,251
Sep 7, 2026	47.07	48.49	45.99	47.08	47.08	1.47%	10,638,916
Sep 4, 2026	50.68	50.68	46.00	46.40	46.40	-7.75%	14,701,592
Sep 3, 2026	51.00	52.00	49.92	50.30	50.30	-1.51%	9,827,492
Sep 2, 2026	49.00	52.50	49.00	51.07	51.07	0.24%	15,109,475
Sep 1, 2026	49.59	51.67	46.10	50.95	50.95	2.47%	21,422,615
Aug 31, 2026	45.20	49.72	44.00	49.72	49.72	10.00%	13,187,101
Aug 28, 2026	48.79	48.79	43.93	45.20	45.20	-5.20%	14,263,247
Aug 27, 2026	44.31	47.85	44.25	47.68	47.68	2.58%	10,337,399
Aug 26, 2026	46.00	46.77	44.89	46.48	46.48	1.09%	7,998,309
Aug 25, 2026	45.71	46.50	44.82	45.98	45.98	-0.26%	5,262,497
Aug 24, 2026	46.69	47.47	45.83	46.10	46.10	-2.31%	8,630,700
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%	13,150,793
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