SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	42.40	43.62	41.60	41.90	41.90	-0.31%	13,704,688
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