SHA:603359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.28	6.33	6.06	6.06	6.06	-3.19%	9,856,936
Mar 19, 2026	6.35	6.40	6.23	6.26	6.26	-2.49%	7,755,860
Mar 18, 2026	6.40	6.44	6.30	6.42	6.42	0.47%	8,515,808
Mar 17, 2026	6.55	6.57	6.38	6.39	6.39	-2.29%	8,844,376
Mar 16, 2026	6.49	6.63	6.46	6.54	6.54	1.08%	9,901,600
Mar 13, 2026	6.51	6.61	6.46	6.47	6.47	-1.37%	10,471,230
Mar 12, 2026	6.64	6.75	6.56	6.56	6.56	-1.20%	12,309,090
Mar 11, 2026	6.85	6.86	6.62	6.64	6.64	-2.78%	14,033,190
Mar 10, 2026	6.75	6.85	6.72	6.83	6.83	2.09%	9,049,251
Mar 9, 2026	6.75	6.80	6.58	6.69	6.69	-1.91%	11,158,740
Mar 6, 2026	6.59	6.84	6.58	6.82	6.82	3.18%	11,097,374
Mar 5, 2026	6.69	6.74	6.61	6.61	6.61	-0.30%	10,404,930
Mar 4, 2026	6.61	6.64	6.48	6.63	6.63	1.07%	11,923,060
Mar 3, 2026	6.79	6.90	6.56	6.56	6.56	-3.39%	14,127,110
Mar 2, 2026	6.99	7.00	6.78	6.79	6.79	-5.03%	20,522,470
Feb 27, 2026	7.22	7.35	7.12	7.15	7.15	-0.56%	24,614,560
Feb 26, 2026	7.05	7.27	7.04	7.19	7.19	2.28%	25,035,300
Feb 25, 2026	7.00	7.08	7.00	7.03	7.03	0.43%	9,691,340
Feb 24, 2026	6.94	7.02	6.86	7.00	7.00	1.16%	11,083,290
Feb 13, 2026	6.91	7.05	6.91	6.92	6.92	0.14%	10,621,880
Feb 12, 2026	7.23	7.28	6.91	6.91	6.91	-3.49%	18,524,200
Feb 11, 2026	7.05	7.23	6.98	7.16	7.16	0.85%	19,795,020
Feb 10, 2026	6.98	7.21	6.92	7.10	7.10	1.72%	20,735,560
Feb 9, 2026	6.87	6.99	6.85	6.98	6.98	2.35%	11,812,690
Feb 6, 2026	6.78	6.88	6.74	6.82	6.82	0.29%	8,857,200
Feb 5, 2026	6.73	6.89	6.72	6.80	6.80	0.74%	12,131,200
Feb 4, 2026	6.76	6.79	6.70	6.75	6.75	-0.15%	8,260,556
Feb 3, 2026	6.69	6.76	6.63	6.76	6.76	1.81%	9,913,432
Feb 2, 2026	6.66	6.74	6.60	6.64	6.64	-1.63%	10,431,210
Jan 30, 2026	6.73	6.77	6.66	6.75	6.75	0.45%	8,888,024
Jan 29, 2026	6.72	6.83	6.66	6.72	6.72	-1.03%	10,820,780
Jan 28, 2026	6.92	6.96	6.78	6.79	6.79	-2.44%	13,596,164
Jan 27, 2026	7.01	7.03	6.79	6.96	6.96	-0.85%	16,647,980
Jan 26, 2026	7.18	7.21	6.98	7.02	7.02	-2.23%	17,021,180
Jan 23, 2026	7.08	7.18	7.08	7.18	7.18	1.27%	14,842,580
Jan 22, 2026	7.01	7.10	6.97	7.09	7.09	1.14%	13,870,300
Jan 21, 2026	7.05	7.10	6.98	7.01	7.01	-0.71%	13,512,180
Jan 20, 2026	7.08	7.18	7.00	7.06	7.06	-0.42%	17,002,370
Jan 19, 2026	6.91	7.15	6.89	7.09	7.09	-2.21%	23,843,360
Jan 16, 2026	7.48	7.49	7.24	7.25	7.25	-2.55%	24,844,942
Jan 15, 2026	7.72	7.73	7.42	7.44	7.44	-4.86%	39,456,855
Jan 14, 2026	7.61	8.02	7.56	7.82	7.82	-1.01%	61,148,950
Jan 13, 2026	7.90	8.28	7.90	7.90	7.90	-10.02%	68,223,384
Jan 12, 2026	8.78	8.78	8.78	8.78	8.78	-9.95%	8,345,400
Jan 9, 2026	9.45	10.08	9.45	9.75	9.75	1.56%	54,077,476
Jan 8, 2026	9.08	9.77	8.99	9.60	9.60	5.61%	53,693,200
Jan 7, 2026	9.11	9.33	8.98	9.09	9.09	-0.87%	32,316,280
Jan 6, 2026	9.01	9.26	8.93	9.17	9.17	0.88%	40,507,104
Jan 5, 2026	9.54	9.55	8.99	9.09	9.09	-4.72%	54,919,566
Dec 31, 2025	10.50	10.50	9.31	9.54	9.54	-4.31%	90,742,850