SHA:603363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	2.69	2.70	2.65	2.67	2.67	-0.74%	12,190,600
Oct 27, 2026	2.72	2.75	2.69	2.69	2.69	-1.10%	17,051,700
Oct 26, 2026	2.71	2.75	2.70	2.72	2.72	-	13,577,130
Oct 23, 2026	2.67	2.72	2.61	2.72	2.72	0.74%	22,678,600
Oct 22, 2026	2.72	2.75	2.69	2.70	2.70	-1.10%	19,148,500
Oct 21, 2026	2.69	2.75	2.69	2.73	2.73	1.11%	21,038,740
Oct 20, 2026	2.71	2.77	2.69	2.70	2.70	-0.37%	20,139,700
Oct 19, 2026	2.69	2.74	2.68	2.71	2.71	-	15,176,500
Oct 16, 2026	2.71	2.75	2.69	2.71	2.71	0.74%	16,943,170
Oct 15, 2026	2.74	2.75	2.68	2.69	2.69	-2.54%	20,514,723
Oct 14, 2026	2.79	2.80	2.75	2.76	2.76	-1.08%	17,554,230
Oct 13, 2026	2.81	2.82	2.76	2.79	2.79	-0.71%	17,008,800
Oct 12, 2026	2.84	2.87	2.80	2.81	2.81	-1.06%	19,500,300
Oct 9, 2026	2.76	2.85	2.76	2.84	2.84	2.16%	25,938,410
Oct 8, 2026	2.81	2.84	2.76	2.78	2.78	-1.07%	18,969,740
Sep 30, 2026	2.79	2.81	2.77	2.81	2.81	1.08%	16,219,141
Sep 29, 2026	2.77	2.80	2.76	2.78	2.78	-0.36%	16,623,200
Sep 28, 2026	2.80	2.81	2.75	2.79	2.79	-0.36%	22,594,000
Sep 24, 2026	2.85	2.86	2.77	2.80	2.80	-2.10%	27,376,100
Sep 23, 2026	2.93	2.93	2.85	2.86	2.86	-2.39%	27,027,800
Sep 22, 2026	2.94	2.96	2.88	2.93	2.93	-1.01%	35,619,800
Sep 21, 2026	2.91	2.97	2.87	2.96	2.96	2.42%	33,290,700
Sep 18, 2026	2.89	2.91	2.85	2.89	2.89	-	27,827,630
Sep 17, 2026	2.89	2.90	2.82	2.89	2.89	-	33,844,400
Sep 16, 2026	2.89	2.91	2.84	2.89	2.89	-0.69%	27,456,000
Sep 15, 2026	2.97	3.01	2.90	2.91	2.91	-2.68%	33,967,700
Sep 14, 2026	3.08	3.08	2.96	2.99	2.99	-3.24%	48,423,990
Sep 11, 2026	3.11	3.15	3.06	3.09	3.09	-0.96%	40,878,676
Sep 10, 2026	3.26	3.27	3.11	3.12	3.12	-4.29%	53,994,050
Sep 9, 2026	3.22	3.32	3.22	3.26	3.26	-0.31%	58,752,930
Sep 8, 2026	3.27	3.29	3.18	3.27	3.27	1.87%	78,147,760
Sep 7, 2026	3.26	3.31	3.18	3.21	3.21	-2.13%	114,957,500
Sep 4, 2026	3.02	3.31	2.98	3.28	3.28	8.97%	150,610,499
Sep 3, 2026	3.13	3.19	3.01	3.01	3.01	-3.83%	55,850,900
Sep 2, 2026	3.10	3.31	3.08	3.13	3.13	2.29%	97,418,276
Sep 1, 2026	2.96	3.06	2.96	3.06	3.06	3.38%	52,636,000
Aug 31, 2026	3.00	3.01	2.95	2.96	2.96	-1.33%	27,327,000
Aug 28, 2026	2.98	3.00	2.95	3.00	3.00	0.67%	27,894,730
Aug 27, 2026	2.89	2.98	2.88	2.98	2.98	2.76%	38,381,330
Aug 26, 2026	2.89	2.98	2.88	2.90	2.90	-0.34%	25,275,400
Aug 25, 2026	2.82	2.92	2.81	2.91	2.91	2.46%	24,255,833
Aug 24, 2026	2.89	2.89	2.82	2.84	2.84	-1.73%	19,699,340
Aug 21, 2026	2.91	2.92	2.85	2.89	2.89	-1.37%	22,301,400
Aug 20, 2026	2.87	2.94	2.86	2.93	2.93	1.03%	30,432,000
Aug 19, 2026	3.02	3.04	2.89	2.90	2.90	-4.29%	48,663,900
Aug 18, 2026	2.92	3.06	2.92	3.03	3.03	3.06%	67,111,330
Aug 17, 2026	2.93	2.98	2.90	2.94	2.94	0.68%	25,219,480
Aug 14, 2026	2.99	3.00	2.88	2.92	2.92	-2.67%	39,998,380
Aug 13, 2026	2.98	3.03	2.96	3.00	3.00	0.33%	38,558,060
Aug 12, 2026	2.90	3.03	2.89	2.99	2.99	2.75%	49,229,800