SHA:603365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.37	18.95	17.79	18.49	18.49	-0.80%	3,506,400
Jul 30, 2026	18.45	19.05	18.40	18.64	18.64	0.76%	2,728,200
Jul 29, 2026	18.33	18.87	18.22	18.50	18.50	0.87%	2,149,200
Jul 28, 2026	17.76	18.35	17.76	18.34	18.34	2.29%	1,965,100
Jul 27, 2026	17.74	17.93	17.61	17.93	17.93	1.07%	1,530,441
Jul 24, 2026	18.00	18.18	17.71	17.74	17.74	-1.55%	1,273,441
Jul 23, 2026	17.98	18.12	17.70	18.02	18.02	-0.88%	1,534,400
Jul 22, 2026	18.37	18.37	17.44	18.18	18.18	-0.87%	3,646,800
Jul 21, 2026	18.11	18.92	18.00	18.34	18.34	-0.86%	4,354,208
Jul 20, 2026	17.67	18.77	17.05	18.50	18.50	6.20%	5,653,308
Jul 17, 2026	16.97	17.72	16.89	17.42	17.42	2.77%	2,967,172
Jul 16, 2026	16.86	17.11	16.66	16.95	16.95	-	1,313,500
Jul 15, 2026	16.50	17.00	16.50	16.95	16.95	2.23%	1,162,400
Jul 14, 2026	16.58	16.67	16.30	16.58	16.58	-	1,401,181
Jul 13, 2026	16.67	16.79	16.44	16.58	16.58	-0.60%	1,364,500
Jul 10, 2026	16.59	16.99	16.49	16.68	16.68	0.42%	1,284,000
Jul 9, 2026	17.01	17.01	16.56	16.61	16.61	-1.72%	1,057,200
Jul 8, 2026	16.99	17.20	16.65	16.90	16.90	-0.53%	1,212,900
Jul 7, 2026	17.46	17.46	16.95	16.99	16.99	-2.80%	1,394,700
Jul 6, 2026	16.98	17.58	16.71	17.48	17.48	2.94%	1,935,900
Jul 3, 2026	16.62	17.36	16.51	16.98	16.98	2.23%	1,609,800
Jul 2, 2026	16.47	16.85	16.36	16.61	16.61	0.36%	1,552,300
Jul 1, 2026	15.50	16.85	15.50	16.55	16.55	6.29%	3,873,099
Jun 30, 2026	15.98	16.05	15.50	15.57	15.57	-2.38%	1,219,500
Jun 29, 2026	16.15	16.17	15.51	15.95	15.95	-1.12%	2,058,432
Jun 26, 2026	16.24	16.39	15.60	16.13	16.13	-0.55%	2,600,600
Jun 25, 2026	16.20	16.42	16.06	16.22	16.22	-0.98%	1,170,600
Jun 24, 2026	16.70	17.07	16.36	16.38	16.38	-2.15%	1,431,500
Jun 23, 2026	16.27	17.11	16.25	16.74	16.74	1.89%	1,470,728
Jun 22, 2026	16.73	16.73	16.18	16.43	16.43	-1.91%	3,688,585
Jun 18, 2026	16.67	16.75	16.22	16.75	16.75	0.42%	1,875,200
Jun 17, 2026	17.48	17.61	17.34	17.48	16.68	-0.74%	1,651,400
Jun 16, 2026	18.35	18.36	17.10	17.61	16.80	-4.45%	3,181,100
Jun 15, 2026	18.60	18.80	18.30	18.43	17.59	-0.91%	1,558,100
Jun 12, 2026	18.28	18.66	17.87	18.60	17.75	2.76%	2,105,300
Jun 11, 2026	17.91	18.15	17.77	18.10	17.27	1.00%	850,500
Jun 10, 2026	17.74	18.09	17.47	17.92	17.10	1.01%	1,235,400
Jun 9, 2026	17.95	17.98	17.62	17.74	16.93	-1.00%	982,400
Jun 8, 2026	18.00	18.36	17.75	17.92	17.10	-2.66%	1,996,700
Jun 5, 2026	18.05	18.56	18.05	18.41	17.57	1.94%	1,223,700
Jun 4, 2026	18.63	18.75	17.91	18.06	17.23	-3.11%	1,518,300
Jun 3, 2026	18.95	19.06	18.43	18.64	17.79	-1.38%	1,471,500
Jun 2, 2026	18.96	19.07	18.64	18.90	18.04	-0.79%	1,826,600
Jun 1, 2026	17.99	19.15	17.99	19.05	18.18	4.61%	3,569,900
May 29, 2026	18.00	18.48	17.98	18.21	17.38	1.28%	1,805,900
May 28, 2026	18.31	18.51	17.90	17.98	17.16	-2.39%	2,068,200
May 27, 2026	18.87	18.88	18.32	18.42	17.58	-2.38%	1,872,200
May 26, 2026	19.00	19.00	18.61	18.87	18.01	0.21%	1,250,800
May 25, 2026	18.98	19.14	18.68	18.83	17.97	-0.58%	1,648,641
May 22, 2026	19.30	19.35	18.83	18.94	18.07	-1.81%	2,114,100