SHA:603365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	22.37	22.85	21.49	22.18	22.18	-0.85%	6,125,100
Apr 30, 2026	21.64	22.79	21.53	22.37	22.37	2.99%	5,449,069
Apr 29, 2026	21.77	22.22	21.32	21.72	21.72	-0.82%	5,765,700
Apr 28, 2026	22.01	22.89	21.80	21.90	21.90	-3.69%	6,508,461
Apr 27, 2026	24.99	25.13	21.90	22.74	22.74	-0.48%	12,021,500
Apr 24, 2026	22.00	22.85	21.68	22.85	22.85	10.01%	3,434,051
Apr 23, 2026	20.98	21.10	20.61	20.77	20.77	-0.53%	1,368,583
Apr 22, 2026	20.73	20.98	20.51	20.88	20.88	0.63%	1,034,229
Apr 21, 2026	21.30	21.31	20.64	20.75	20.75	-1.43%	1,481,103
Apr 20, 2026	20.60	21.22	20.50	21.05	21.05	2.28%	1,284,400
Apr 17, 2026	20.69	20.89	20.45	20.58	20.58	-0.53%	1,076,989
Apr 16, 2026	20.83	21.27	20.65	20.69	20.69	-0.67%	1,887,432
Apr 15, 2026	20.72	20.92	20.27	20.83	20.83	0.63%	1,344,022
Apr 14, 2026	20.39	20.72	20.05	20.70	20.70	2.53%	1,306,090
Apr 13, 2026	20.44	20.45	20.04	20.19	20.19	-1.70%	1,172,800
Apr 10, 2026	20.02	20.56	19.81	20.54	20.54	3.06%	1,539,000
Apr 9, 2026	20.42	20.56	19.85	19.93	19.93	-2.40%	2,429,600
Apr 8, 2026	20.82	20.88	20.25	20.42	20.42	0.29%	2,269,900
Apr 7, 2026	20.78	20.88	20.10	20.36	20.36	-2.63%	1,718,500
Apr 3, 2026	20.98	21.55	20.89	20.91	20.91	-1.13%	2,079,600
Apr 2, 2026	21.40	21.82	21.04	21.15	21.15	-0.80%	2,279,300
Apr 1, 2026	20.99	21.43	20.90	21.32	21.32	2.06%	1,947,600
Mar 31, 2026	20.88	21.08	20.60	20.89	20.89	0.19%	1,715,800
Mar 30, 2026	20.70	21.11	20.22	20.85	20.85	1.81%	2,165,698
Mar 27, 2026	20.13	20.48	20.02	20.48	20.48	1.29%	1,109,900
Mar 26, 2026	20.35	20.88	20.13	20.22	20.22	-0.64%	913,100
Mar 25, 2026	20.13	20.39	19.99	20.35	20.35	1.14%	554,600
Mar 24, 2026	19.56	20.12	19.30	20.12	20.12	4.90%	1,164,797
Mar 23, 2026	20.58	20.58	19.09	19.18	19.18	-6.89%	2,198,900
Mar 20, 2026	20.47	20.90	20.31	20.60	20.60	0.64%	1,097,100
Mar 19, 2026	19.33	20.80	19.33	20.47	20.47	-2.06%	1,129,400
Mar 18, 2026	20.80	20.90	20.30	20.90	20.90	0.24%	1,051,859
Mar 17, 2026	21.24	21.47	20.66	20.85	20.85	-1.65%	1,422,959
Mar 16, 2026	20.86	21.28	20.75	21.20	21.20	1.63%	2,049,000
Mar 13, 2026	20.77	21.09	20.53	20.86	20.86	0.77%	1,267,400
Mar 12, 2026	20.99	21.00	20.55	20.70	20.70	-0.91%	997,390
Mar 11, 2026	20.65	20.99	20.33	20.89	20.89	1.31%	1,663,400
Mar 10, 2026	20.32	20.62	20.23	20.62	20.62	1.18%	1,179,300
Mar 9, 2026	20.58	20.88	20.11	20.38	20.38	-2.86%	2,482,000
Mar 6, 2026	19.89	21.18	19.80	20.98	20.98	5.53%	2,618,400
Mar 5, 2026	20.00	20.14	19.71	19.88	19.88	0.30%	1,781,000
Mar 4, 2026	20.05	20.30	19.65	19.82	19.82	-1.64%	1,564,546
Mar 3, 2026	20.27	20.69	20.03	20.15	20.15	-0.84%	2,031,500
Mar 2, 2026	19.91	20.77	19.89	20.32	20.32	2.01%	3,366,100
Feb 27, 2026	20.21	20.30	19.81	19.92	19.92	-1.34%	1,717,943
Feb 26, 2026	20.40	20.53	20.18	20.19	20.19	-1.22%	817,300
Feb 25, 2026	20.37	20.77	20.37	20.44	20.44	0.44%	1,123,300
Feb 24, 2026	20.50	20.64	20.22	20.35	20.35	-0.34%	1,460,600
Feb 13, 2026	20.53	20.69	20.30	20.42	20.42	-0.97%	926,900
Feb 12, 2026	21.49	21.49	20.55	20.62	20.62	-0.91%	1,242,134