SHA:603359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.06	2.08	2.00	2.03	2.03	-1.93%	5,801,100
Sep 29, 2026	2.08	2.13	2.07	2.07	2.07	-1.43%	4,900,970
Sep 28, 2026	2.17	2.17	2.07	2.10	2.10	-2.33%	4,436,996
Sep 24, 2026	2.18	2.20	2.15	2.15	2.15	-1.38%	3,588,700
Sep 23, 2026	2.24	2.25	2.18	2.18	2.18	-3.11%	7,183,800
Sep 22, 2026	2.32	2.32	2.24	2.25	2.25	-2.60%	6,774,480
Sep 21, 2026	2.28	2.33	2.28	2.31	2.31	0.43%	4,713,100
Sep 18, 2026	2.27	2.35	2.26	2.30	2.30	2.22%	6,583,980
Sep 17, 2026	2.25	2.29	2.21	2.25	2.25	-0.44%	4,879,820
Sep 16, 2026	2.24	2.29	2.22	2.26	2.26	0.89%	4,140,200
Sep 15, 2026	2.38	2.39	2.22	2.24	2.24	-5.08%	8,130,400
Sep 14, 2026	2.35	2.41	2.34	2.36	2.36	-0.42%	7,247,500
Sep 11, 2026	2.43	2.45	2.33	2.37	2.37	-3.27%	6,733,236
Sep 10, 2026	2.39	2.46	2.36	2.45	2.45	1.66%	6,381,920
Sep 9, 2026	2.48	2.51	2.40	2.41	2.41	-3.60%	7,433,020
Sep 8, 2026	2.50	2.53	2.47	2.50	2.50	0.40%	4,744,700
Sep 7, 2026	2.41	2.52	2.39	2.49	2.49	3.75%	7,406,360
Sep 4, 2026	2.40	2.47	2.36	2.40	2.40	0.42%	6,896,512
Sep 3, 2026	2.44	2.51	2.38	2.39	2.39	-3.24%	9,350,900
Sep 2, 2026	2.40	2.55	2.39	2.47	2.47	1.65%	11,059,200
Sep 1, 2026	2.29	2.44	2.29	2.43	2.43	5.19%	11,181,652
Aug 31, 2026	2.26	2.33	2.23	2.31	2.31	1.32%	10,336,280
Aug 28, 2026	2.23	2.29	2.22	2.28	2.28	1.79%	5,090,792
Aug 27, 2026	2.28	2.30	2.22	2.24	2.24	-2.61%	5,744,540
Aug 26, 2026	2.19	2.30	2.18	2.30	2.30	5.99%	8,244,240
Aug 25, 2026	2.09	2.18	2.09	2.17	2.17	2.84%	5,707,320
Aug 24, 2026	2.13	2.18	2.10	2.11	2.11	-1.86%	4,194,500
Aug 21, 2026	2.09	2.16	2.05	2.15	2.15	1.90%	4,763,940
Aug 20, 2026	2.09	2.14	2.08	2.11	2.11	1.44%	4,732,700
Aug 19, 2026	2.18	2.18	2.08	2.08	2.08	-5.45%	5,069,000
Aug 18, 2026	2.26	2.27	2.19	2.20	2.20	-3.08%	6,185,500
Aug 17, 2026	2.26	2.29	2.24	2.27	2.27	-	4,261,900
Aug 14, 2026	2.26	2.28	2.23	2.27	2.27	-	5,584,420
Aug 13, 2026	2.33	2.33	2.27	2.27	2.27	-2.99%	8,351,200
Aug 12, 2026	2.32	2.37	2.30	2.34	2.34	0.86%	6,142,400
Aug 11, 2026	2.30	2.34	2.26	2.32	2.32	0.43%	8,999,740
Aug 10, 2026	2.24	2.34	2.22	2.31	2.31	2.67%	8,938,352
Aug 7, 2026	2.29	2.30	2.21	2.25	2.25	-0.88%	10,379,880
Aug 6, 2026	2.26	2.30	2.23	2.27	2.27	0.44%	8,699,168
Aug 5, 2026	2.27	2.29	2.24	2.26	2.26	-0.44%	9,236,600
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