SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	39.45	40.18	38.79	39.10	38.84	1.14%	19,576,980
May 21, 2026	38.26	39.80	37.80	38.66	38.41	0.97%	21,695,420
May 20, 2026	37.20	39.00	36.70	38.29	38.04	1.89%	18,088,690
May 19, 2026	38.70	39.10	36.31	37.58	37.33	-0.69%	27,381,300
May 18, 2026	34.35	37.84	33.98	37.84	37.59	10.00%	26,610,000
May 15, 2026	35.40	35.57	34.30	34.40	34.17	-2.96%	8,697,595
May 14, 2026	35.90	36.49	34.75	35.45	35.22	-0.92%	12,500,080
May 13, 2026	36.00	36.72	35.16	35.78	35.54	0.22%	13,367,860
May 12, 2026	34.32	35.97	33.60	35.70	35.46	3.51%	17,510,570
May 11, 2026	35.30	35.72	34.14	34.49	34.26	-1.23%	13,751,910
May 8, 2026	33.58	35.39	33.05	34.92	34.69	3.62%	14,301,800
May 7, 2026	32.61	34.15	32.20	33.70	33.48	3.37%	11,623,210
May 6, 2026	32.00	33.27	32.00	32.60	32.39	4.09%	14,263,140
Apr 30, 2026	30.91	32.55	30.91	31.32	31.11	-3.81%	13,449,950
Apr 29, 2026	32.35	33.05	31.56	32.56	32.35	-0.28%	15,063,210
Apr 28, 2026	33.55	33.55	32.32	32.65	32.43	-3.40%	9,715,784