SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	33.37	35.18	31.70	34.80	34.80	3.23%	17,708,540
Apr 7, 2026	35.41	35.77	33.71	33.71	33.71	-4.80%	14,438,460
Apr 3, 2026	36.00	36.61	33.56	35.41	35.41	-1.42%	24,122,880
Apr 2, 2026	36.10	36.58	35.01	35.92	35.92	-0.25%	15,906,120
Apr 1, 2026	34.50	37.80	33.95	36.01	36.01	4.38%	33,099,920
Mar 31, 2026	33.85	35.98	33.43	34.50	34.50	3.51%	35,754,310
Mar 30, 2026	30.29	33.33	30.28	33.33	33.33	10.00%	43,698,110
Mar 27, 2026	27.81	30.44	27.30	30.30	30.30	3.10%	52,225,910
Mar 26, 2026	30.50	30.99	29.38	29.39	29.39	-9.96%	46,430,950
Mar 25, 2026	32.64	32.64	32.64	32.64	32.64	-10.01%	5,689,800
Mar 24, 2026	38.70	40.19	36.27	36.27	36.27	-10.00%	12,510,650
Mar 23, 2026	44.30	44.37	40.30	40.30	40.30	-10.00%	6,558,900
Mar 20, 2026	45.82	46.24	44.56	44.78	44.78	-2.27%	5,069,330
Mar 19, 2026	45.60	46.97	45.20	45.82	45.82	-0.82%	5,562,549
Mar 18, 2026	44.90	46.30	41.04	46.20	46.20	1.87%	10,373,316
Mar 17, 2026	47.72	47.72	43.28	45.35	45.35	-5.70%	14,258,390
Mar 16, 2026	47.78	48.15	46.67	48.09	48.09	-0.85%	4,993,134
Mar 13, 2026	49.30	49.30	47.09	48.50	48.50	-1.62%	5,340,877
Mar 12, 2026	49.70	50.16	48.34	49.30	49.30	-0.90%	5,860,308
Mar 11, 2026	50.69	50.69	49.22	49.75	49.75	-1.87%	6,144,070
Mar 10, 2026	49.50	51.08	49.34	50.70	50.70	2.53%	8,595,356
Mar 9, 2026	49.26	50.19	46.95	49.45	49.45	-0.20%	9,726,251
Mar 6, 2026	49.00	49.96	48.70	49.55	49.55	0.20%	6,196,404
Mar 5, 2026	49.33	50.02	48.89	49.45	49.45	0.30%	3,971,930
Mar 4, 2026	49.89	50.49	48.60	49.30	49.30	-1.18%	5,565,913
Mar 3, 2026	48.89	50.37	48.01	49.89	49.89	1.65%	5,002,492
Mar 2, 2026	49.84	50.40	48.41	49.08	49.08	-2.27%	3,597,598
Feb 27, 2026	49.49	50.22	49.30	50.22	50.22	0.66%	2,211,243
Feb 26, 2026	50.11	50.11	49.12	49.89	49.89	-	2,382,226