SHA:603365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	18.35	18.36	17.10	17.21	-	-6.62%	1,787,000
Jun 15, 2026	18.60	18.80	18.30	18.43	18.43	-0.91%	1,558,100
Jun 12, 2026	18.28	18.66	17.87	18.60	18.60	2.76%	2,105,300
Jun 11, 2026	17.91	18.15	17.77	18.10	18.10	1.00%	850,500
Jun 10, 2026	17.74	18.09	17.47	17.92	17.92	1.01%	1,235,400
Jun 9, 2026	17.95	17.98	17.62	17.74	17.74	-1.00%	982,400
Jun 8, 2026	18.00	18.36	17.75	17.92	17.92	-2.66%	1,996,700
Jun 5, 2026	18.05	18.56	18.05	18.41	18.41	1.94%	1,223,700
Jun 4, 2026	18.63	18.75	17.91	18.06	18.06	-3.11%	1,518,300
Jun 3, 2026	18.95	19.06	18.43	18.64	18.64	-1.38%	1,471,500
Jun 2, 2026	18.96	19.07	18.64	18.90	18.90	-0.79%	1,826,600
Jun 1, 2026	17.99	19.15	17.99	19.05	19.05	4.61%	3,569,900
May 29, 2026	18.00	18.48	17.98	18.21	18.21	1.28%	1,805,900
May 28, 2026	18.31	18.51	17.90	17.98	17.98	-2.39%	2,068,200
May 27, 2026	18.87	18.88	18.32	18.42	18.42	-2.38%	1,872,200
May 26, 2026	19.00	19.00	18.61	18.87	18.87	0.21%	1,250,800
May 25, 2026	18.98	19.14	18.68	18.83	18.83	-0.58%	1,648,641
May 22, 2026	19.30	19.35	18.83	18.94	18.94	-1.81%	2,114,100
May 21, 2026	19.51	19.85	19.14	19.29	19.29	-1.53%	1,770,092
May 20, 2026	19.51	19.66	19.33	19.59	19.59	0.10%	1,684,800
May 19, 2026	20.26	20.26	19.51	19.57	19.57	-2.69%	3,194,579
May 18, 2026	20.60	20.60	19.91	20.11	20.11	-2.38%	3,934,929
May 15, 2026	20.28	21.07	20.25	20.60	20.60	1.48%	3,821,619
May 14, 2026	20.87	20.99	20.26	20.30	20.30	-0.98%	2,710,176
May 13, 2026	20.79	21.22	20.48	20.50	20.50	-2.47%	3,423,300
May 12, 2026	20.45	21.73	20.37	21.02	21.02	2.59%	6,240,700
May 11, 2026	20.39	20.50	20.10	20.49	20.49	1.14%	3,012,100
May 8, 2026	20.79	20.84	20.10	20.26	20.26	-2.55%	4,302,100
May 7, 2026	21.98	22.17	20.72	20.79	20.79	-6.27%	6,877,600
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