SHA:603365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	20.38	21.60	20.26	21.45	21.45	5.20%	3,813,300
Feb 4, 2026	20.16	20.55	19.93	20.39	20.39	1.14%	1,559,700
Feb 3, 2026	20.45	20.66	19.91	20.16	20.16	-0.84%	3,032,153
Feb 2, 2026	21.31	21.40	20.33	20.33	20.33	-5.40%	2,930,637
Jan 30, 2026	21.59	21.95	21.06	21.49	21.49	-0.51%	2,219,337
Jan 29, 2026	20.60	21.60	20.60	21.60	21.60	4.00%	2,718,800
Jan 28, 2026	20.86	21.29	20.62	20.77	20.77	0.10%	1,594,100
Jan 27, 2026	21.13	21.13	20.64	20.75	20.75	-1.89%	1,332,700
Jan 26, 2026	21.21	21.40	20.70	21.15	21.15	-0.33%	2,242,100
Jan 23, 2026	21.19	21.40	20.76	21.22	21.22	1.63%	2,535,800
Jan 22, 2026	20.93	21.09	20.78	20.88	20.88	-0.48%	1,339,800
Jan 21, 2026	20.90	21.20	20.73	20.98	20.98	0.05%	1,322,700
Jan 20, 2026	20.79	21.05	20.66	20.97	20.97	1.35%	1,693,600
Jan 19, 2026	20.34	21.15	20.34	20.69	20.69	2.17%	2,471,700
Jan 16, 2026	20.50	20.76	20.25	20.25	20.25	-1.22%	1,419,100
Jan 15, 2026	20.70	21.39	20.40	20.50	20.50	-0.92%	2,310,200
Jan 14, 2026	20.64	20.78	20.11	20.69	20.69	0.68%	1,541,989
Jan 13, 2026	20.45	20.92	20.29	20.55	20.55	0.34%	1,544,970
Jan 12, 2026	20.38	20.76	20.21	20.48	20.48	-0.53%	1,910,536
Jan 9, 2026	20.30	20.79	20.28	20.59	20.39	1.43%	2,198,500
Jan 8, 2026	20.04	20.51	20.00	20.30	20.10	0.54%	1,689,300
Jan 7, 2026	20.35	20.45	20.01	20.19	19.99	-1.22%	1,718,000
Jan 6, 2026	20.11	20.45	19.84	20.44	20.24	1.59%	2,515,000
Jan 5, 2026	21.15	21.18	20.10	20.12	19.92	-4.37%	3,366,100
Dec 31, 2025	21.09	21.33	20.63	21.04	20.84	0.24%	2,180,400
Dec 30, 2025	19.99	21.42	19.95	20.99	20.79	4.58%	5,372,894
Dec 29, 2025	21.30	21.30	20.02	20.07	19.88	-2.57%	2,249,800
Dec 26, 2025	21.05	21.07	20.05	20.60	20.40	1.68%	2,625,500
Dec 25, 2025	20.16	20.31	20.01	20.26	20.06	1.45%	1,549,100
Dec 24, 2025	19.93	20.08	19.64	19.97	19.78	-0.55%	1,429,300
Dec 23, 2025	20.09	20.18	19.54	20.08	19.88	-0.10%	2,352,400
Dec 22, 2025	20.53	20.53	19.71	20.10	19.90	-2.19%	4,674,700
Dec 19, 2025	20.18	20.60	20.10	20.55	20.35	1.03%	1,287,500
Dec 18, 2025	20.05	20.42	20.02	20.34	20.14	0.84%	1,098,600
Dec 17, 2025	19.90	20.37	19.90	20.17	19.97	0.75%	1,284,900
Dec 16, 2025	20.17	20.53	20.00	20.02	19.83	-0.25%	1,574,600
Dec 15, 2025	20.28	20.43	19.92	20.07	19.88	-0.55%	1,426,000
Dec 12, 2025	20.14	20.36	19.87	20.18	19.98	0.20%	1,365,600
Dec 11, 2025	20.50	20.70	20.09	20.14	19.94	-1.47%	1,258,900
Dec 10, 2025	20.81	20.88	20.44	20.44	20.24	-0.87%	789,500
Dec 9, 2025	20.67	21.05	20.61	20.62	20.42	-0.87%	1,588,700
Dec 8, 2025	20.81	20.97	20.57	20.80	20.60	-0.24%	1,278,200
Dec 5, 2025	21.47	21.47	20.76	20.85	20.65	-2.39%	1,719,100
Dec 4, 2025	21.13	21.99	21.11	21.36	21.15	0.52%	2,600,400
Dec 3, 2025	21.15	21.42	20.96	21.25	21.04	-0.33%	983,900
Dec 2, 2025	21.13	21.40	20.60	21.32	21.11	1.04%	1,994,300
Dec 1, 2025	21.48	21.75	20.91	21.10	20.90	-1.63%	2,769,044
Nov 28, 2025	21.38	21.56	21.09	21.45	21.24	0.33%	1,315,600
Nov 27, 2025	21.22	21.67	21.18	21.38	21.17	0.75%	1,129,900
Nov 26, 2025	21.31	21.67	21.15	21.22	21.01	-	1,265,100