SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.39	34.40	33.21	33.34	33.34	-3.08%	11,121,130
Feb 5, 2026	34.17	34.88	34.02	34.40	34.40	0.47%	13,188,530
Feb 4, 2026	33.54	34.44	33.18	34.24	34.24	1.66%	14,129,360
Feb 3, 2026	33.74	34.54	33.42	33.68	33.68	-0.77%	11,479,368
Feb 2, 2026	33.35	35.17	33.28	33.94	33.94	1.31%	16,186,480
Jan 30, 2026	35.44	35.44	33.50	33.50	33.50	-5.47%	20,467,330
Jan 29, 2026	32.07	35.44	31.98	35.44	35.44	9.99%	33,424,790
Jan 28, 2026	32.12	32.49	31.73	32.22	32.22	0.06%	11,691,380
Jan 27, 2026	32.97	33.05	32.18	32.20	32.20	-2.72%	11,035,730
Jan 26, 2026	33.65	33.68	32.81	33.10	33.10	-1.81%	11,480,990
Jan 23, 2026	33.80	33.96	33.68	33.71	33.71	-0.59%	8,180,364
Jan 22, 2026	34.20	34.31	33.88	33.91	33.91	-0.91%	7,359,607
Jan 21, 2026	34.87	34.87	34.20	34.22	34.22	-1.55%	7,680,021
Jan 20, 2026	34.50	34.95	34.46	34.76	34.76	0.52%	6,914,059
Jan 19, 2026	34.50	34.62	34.36	34.58	34.58	-	5,899,275
Jan 16, 2026	34.96	35.03	34.44	34.58	34.58	-1.09%	8,503,391
Jan 15, 2026	35.36	35.59	34.93	34.96	34.96	-1.19%	6,426,012
Jan 14, 2026	35.30	35.96	35.18	35.38	35.38	0.28%	9,231,634
Jan 13, 2026	35.96	35.96	35.27	35.28	35.28	-1.59%	8,449,841
Jan 12, 2026	35.50	35.97	35.47	35.85	35.85	1.07%	9,189,058
Jan 9, 2026	35.42	35.95	35.30	35.47	35.47	0.17%	7,072,055
Jan 8, 2026	35.07	35.52	34.91	35.41	35.41	0.68%	6,967,655
Jan 7, 2026	35.28	35.43	35.00	35.17	35.17	-0.31%	6,607,280
Jan 6, 2026	35.05	35.31	34.87	35.28	35.28	0.63%	6,730,830
Jan 5, 2026	34.71	35.10	34.70	35.06	35.06	0.81%	4,988,472
Dec 31, 2025	34.85	35.06	34.73	34.78	34.78	-0.54%	3,289,135
Dec 30, 2025	35.00	35.15	34.84	34.97	34.97	-0.26%	3,048,459
Dec 29, 2025	35.20	35.30	35.02	35.06	35.06	-0.48%	3,034,241
Dec 26, 2025	35.39	35.43	35.12	35.23	35.23	-0.84%	4,158,900
Dec 25, 2025	35.16	35.86	35.16	35.53	35.53	0.99%	5,466,723
Dec 24, 2025	35.23	35.25	34.96	35.18	35.18	-0.14%	3,252,532
Dec 23, 2025	35.78	35.80	35.17	35.23	35.23	-1.51%	4,073,348
Dec 22, 2025	35.60	35.97	35.57	35.77	35.77	-0.03%	3,890,075
Dec 19, 2025	35.25	36.05	35.06	35.78	35.78	1.94%	7,726,878
Dec 18, 2025	34.97	35.22	34.84	35.10	35.10	0.17%	3,655,456
Dec 17, 2025	34.99	35.06	34.56	35.04	35.04	-0.14%	5,383,600
Dec 16, 2025	35.05	35.28	34.88	35.09	35.09	-0.23%	4,175,255
Dec 15, 2025	35.28	35.54	35.12	35.17	35.17	0.80%	6,133,998
Dec 12, 2025	34.89	35.55	34.70	34.89	34.89	0.55%	7,505,002
Dec 11, 2025	35.17	35.25	34.65	34.70	34.70	-1.62%	4,858,400
Dec 10, 2025	34.95	35.44	34.71	35.27	35.27	0.43%	4,975,741
Dec 9, 2025	36.00	36.03	35.10	35.12	35.12	-2.63%	8,398,717
Dec 8, 2025	36.30	36.40	35.97	36.07	36.07	-0.85%	6,557,832
Dec 5, 2025	36.14	36.46	36.02	36.38	36.38	0.53%	3,746,148
Dec 4, 2025	36.74	36.82	36.01	36.19	36.19	-1.92%	6,588,673
Dec 3, 2025	37.61	37.64	36.53	36.90	36.90	-1.94%	7,932,809
Dec 2, 2025	37.86	37.96	37.58	37.63	37.63	-0.90%	3,187,448
Dec 1, 2025	37.79	38.09	37.72	37.97	37.97	0.48%	3,359,573
Nov 28, 2025	37.66	37.85	37.50	37.79	37.79	0.05%	2,680,591
Nov 27, 2025	37.95	37.99	37.65	37.77	37.77	-0.45%	3,471,668