SHA:603359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.30	2.34	2.25	2.27	2.27	-1.30%	9,146,808
Aug 3, 2026	2.22	2.32	2.20	2.30	2.30	4.07%	9,100,780
Jul 31, 2026	2.16	2.24	2.15	2.21	2.21	4.25%	10,149,664
Jul 30, 2026	2.18	2.23	2.11	2.12	2.12	-3.64%	8,543,860
Jul 29, 2026	2.17	2.23	2.13	2.20	2.20	1.85%	8,797,400
Jul 28, 2026	2.12	2.23	2.12	2.16	2.16	0.47%	6,610,896
Jul 27, 2026	2.03	2.22	2.03	2.15	2.15	3.86%	8,452,100
Jul 24, 2026	2.16	2.21	2.02	2.07	2.07	0.49%	8,991,196
Jul 23, 2026	1.97	2.09	1.97	2.06	2.06	4.04%	6,860,196
Jul 22, 2026	1.95	2.05	1.95	1.98	1.98	-0.50%	5,216,188
Jul 21, 2026	2.07	2.07	1.88	1.99	1.99	-3.40%	10,211,379
Jul 20, 2026	2.24	2.31	2.03	2.06	2.06	-8.44%	11,937,832
Jul 17, 2026	2.39	2.45	2.23	2.25	2.25	-6.25%	11,751,200
Jul 16, 2026	2.31	2.42	2.28	2.40	2.40	3.45%	11,967,500
Jul 15, 2026	2.36	2.43	2.27	2.32	2.32	-3.73%	12,547,536
Jul 14, 2026	2.26	2.42	2.24	2.41	2.41	4.78%	8,999,960
Jul 13, 2026	2.42	2.44	2.26	2.30	2.30	-3.36%	6,362,952
Jul 10, 2026	2.23	2.39	2.21	2.38	2.38	4.85%	9,350,164
Jul 9, 2026	2.23	2.40	2.21	2.27	2.27	0.89%	12,321,100
Jul 8, 2026	2.08	2.25	2.08	2.25	2.25	7.14%	10,221,560
Jul 7, 2026	2.36	2.40	2.09	2.10	2.10	-8.30%	12,436,719
Jul 6, 2026	2.31	2.46	2.29	2.29	2.29	-1.72%	13,264,687
Jul 3, 2026	2.31	2.37	2.24	2.33	2.33	2.19%	14,219,736
Jul 2, 2026	2.22	2.28	2.22	2.28	2.28	5.07%	12,522,124
Jul 1, 2026	2.07	2.17	2.06	2.17	2.17	4.83%	5,342,632
Jun 30, 2026	2.04	2.11	2.02	2.07	2.07	-	9,348,940
Jun 29, 2026	2.12	2.13	2.03	2.07	2.07	-3.27%	10,390,248
Jun 26, 2026	2.12	2.22	2.11	2.14	2.14	-3.60%	12,655,068
Jun 25, 2026	2.35	2.35	2.22	2.22	2.22	-5.13%	7,386,828
Jun 24, 2026	2.44	2.46	2.34	2.34	2.34	-4.88%	6,731,972
Jun 23, 2026	2.39	2.50	2.34	2.46	2.46	2.50%	10,524,468
Jun 22, 2026	2.51	2.52	2.38	2.40	2.40	-4.38%	11,410,436
Jun 18, 2026	2.62	2.63	2.50	2.51	2.51	-4.20%	8,048,300
Jun 17, 2026	2.69	2.73	2.61	2.62	2.62	-3.32%	6,653,780
Jun 16, 2026	2.63	2.73	2.56	2.71	2.71	2.65%	10,564,060
Jun 15, 2026	2.60	2.73	2.60	2.64	2.64	0.76%	7,246,271
Jun 12, 2026	2.60	2.65	2.55	2.62	2.62	1.95%	7,679,605
Jun 11, 2026	2.59	2.61	2.50	2.57	2.57	-1.53%	10,152,220
Jun 10, 2026	2.71	2.75	2.61	2.61	2.61	-5.09%	12,131,300
Jun 9, 2026	2.84	2.91	2.75	2.75	2.75	-1.79%	11,922,600
Jun 8, 2026	2.75	2.93	2.74	2.80	2.80	-2.10%	10,905,000
Jun 5, 2026	2.77	2.94	2.77	2.86	2.86	2.14%	14,952,680
Jun 4, 2026	2.85	2.96	2.79	2.80	2.80	-3.78%	14,336,248
Jun 3, 2026	3.00	3.16	2.90	2.91	2.91	-3.32%	21,966,700
Jun 2, 2026	3.00	3.10	2.97	3.01	3.01	1.01%	18,818,860
Jun 1, 2026	2.79	2.98	2.75	2.98	2.98	4.93%	17,660,014
May 29, 2026	2.78	2.92	2.76	2.84	2.84	1.79%	18,229,514
May 28, 2026	2.82	2.88	2.78	2.79	2.79	1.82%	19,373,408
May 27, 2026	2.79	2.79	2.66	2.74	2.74	-2.14%	17,520,092
May 26, 2026	2.89	2.90	2.80	2.80	2.80	-5.08%	15,327,990