SHA:603359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	5.87	5.95	5.84	5.88	5.88	1.38%	6,639,892
Apr 9, 2026	6.07	6.07	5.79	5.80	5.80	-4.13%	10,474,900
Apr 8, 2026	5.95	6.07	5.92	6.05	6.05	3.95%	9,308,708
Apr 7, 2026	5.60	5.84	5.57	5.82	5.82	4.11%	12,301,700
Apr 3, 2026	5.92	5.96	5.55	5.59	5.59	-5.57%	11,946,892
Apr 2, 2026	6.06	6.10	5.86	5.92	5.92	-2.31%	7,348,633
Apr 1, 2026	6.18	6.24	6.02	6.06	6.06	-0.66%	10,534,460
Mar 31, 2026	6.23	6.30	6.10	6.10	6.10	-2.09%	7,211,928
Mar 30, 2026	6.14	6.24	6.02	6.23	6.23	1.30%	7,148,452
Mar 27, 2026	6.02	6.16	6.00	6.15	6.15	1.15%	6,156,000
Mar 26, 2026	6.24	6.27	6.03	6.08	6.08	-2.56%	7,823,384
Mar 25, 2026	6.10	6.28	6.10	6.24	6.24	2.30%	9,103,896
Mar 24, 2026	5.88	6.10	5.82	6.10	6.10	5.72%	16,345,737
Mar 23, 2026	5.99	6.06	5.75	5.77	5.77	-4.79%	12,913,100
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