SHA:603363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.75	2.81	2.75	2.81	2.81	1.44%	20,708,400
Jul 30, 2026	2.78	2.84	2.75	2.77	2.77	-0.36%	24,644,200
Jul 29, 2026	2.74	2.80	2.73	2.78	2.78	1.09%	19,546,300
Jul 28, 2026	2.72	2.78	2.71	2.75	2.75	0.73%	19,817,800
Jul 27, 2026	2.67	2.74	2.64	2.73	2.73	2.25%	21,631,947
Jul 24, 2026	2.77	2.77	2.67	2.67	2.67	-3.96%	26,472,200
Jul 23, 2026	2.72	2.78	2.69	2.78	2.78	1.46%	23,639,540
Jul 22, 2026	2.73	2.77	2.69	2.74	2.74	1.11%	23,207,870
Jul 21, 2026	2.75	2.75	2.67	2.71	2.71	-1.45%	31,755,220
Jul 20, 2026	2.75	2.82	2.71	2.75	2.75	-0.72%	37,355,820
Jul 17, 2026	2.91	2.95	2.73	2.77	2.77	-5.46%	53,316,800
Jul 16, 2026	2.85	2.95	2.82	2.93	2.93	1.74%	45,796,930
Jul 15, 2026	2.83	2.92	2.80	2.88	2.88	1.05%	42,288,530
Jul 14, 2026	2.84	2.87	2.79	2.85	2.85	-0.70%	25,796,290
Jul 13, 2026	2.89	2.93	2.84	2.87	2.87	-2.38%	35,190,000
Jul 10, 2026	2.82	2.97	2.75	2.94	2.94	3.52%	56,767,400
Jul 9, 2026	2.81	2.87	2.78	2.84	2.84	-	27,534,209
Jul 8, 2026	2.92	2.92	2.81	2.84	2.84	-2.74%	32,950,500
Jul 7, 2026	2.96	3.02	2.88	2.92	2.92	-2.67%	51,626,300
Jul 6, 2026	2.91	3.02	2.88	3.00	3.00	4.17%	77,419,660
Jul 3, 2026	2.94	3.00	2.86	2.88	2.88	-1.71%	53,247,170
Jul 2, 2026	2.99	3.06	2.93	2.93	2.93	-0.68%	88,998,143
Jul 1, 2026	2.68	2.95	2.67	2.95	2.95	10.07%	68,393,300
Jun 30, 2026	2.67	2.71	2.61	2.68	2.68	-	35,592,601
Jun 29, 2026	2.63	2.71	2.60	2.68	2.68	1.90%	48,703,610
Jun 26, 2026	2.62	2.70	2.60	2.63	2.63	-	37,976,680
Jun 25, 2026	2.68	2.68	2.61	2.63	2.63	-1.50%	23,982,480
Jun 24, 2026	2.75	2.77	2.65	2.67	2.67	-3.96%	29,923,700
Jun 23, 2026	2.74	2.85	2.72	2.78	2.78	1.46%	33,666,300
Jun 22, 2026	2.81	2.82	2.68	2.74	2.74	-3.18%	38,868,500
Jun 18, 2026	2.87	2.99	2.83	2.83	2.83	-1.74%	32,922,600
Jun 17, 2026	2.93	2.94	2.84	2.88	2.88	-2.04%	32,314,770
Jun 16, 2026	2.93	2.96	2.88	2.94	2.94	0.34%	25,838,830
Jun 15, 2026	2.95	3.02	2.88	2.93	2.93	-0.68%	31,521,750
Jun 12, 2026	2.92	2.97	2.86	2.95	2.95	1.72%	32,692,684
Jun 11, 2026	2.89	2.94	2.84	2.90	2.90	-0.34%	27,835,300
Jun 10, 2026	2.89	2.97	2.87	2.91	2.91	0.34%	28,509,930
Jun 9, 2026	2.89	2.92	2.82	2.90	2.90	-	25,504,630
Jun 8, 2026	2.94	3.02	2.86	2.90	2.90	-2.36%	31,681,100
Jun 5, 2026	3.04	3.07	2.96	2.97	2.97	-1.98%	31,373,430
Jun 4, 2026	3.12	3.16	3.02	3.03	3.03	-3.19%	30,928,700
Jun 3, 2026	3.19	3.20	3.08	3.13	3.13	-1.88%	32,854,065
Jun 2, 2026	3.26	3.29	3.18	3.19	3.19	-3.04%	37,153,127
Jun 1, 2026	3.22	3.40	3.19	3.29	3.29	1.86%	36,133,300
May 29, 2026	3.35	3.35	3.21	3.23	3.23	-4.15%	40,633,302
May 28, 2026	3.32	3.42	3.25	3.37	3.37	0.60%	38,061,910
May 27, 2026	3.33	3.38	3.25	3.35	3.35	0.60%	36,624,800
May 26, 2026	3.40	3.41	3.26	3.33	3.33	-2.92%	43,884,170
May 25, 2026	3.39	3.47	3.36	3.43	3.43	1.18%	38,859,900
May 22, 2026	3.35	3.47	3.34	3.39	3.39	2.11%	53,640,600