SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	42.93	44.15	42.93	43.29	43.29	1.36%	13,595,345
Aug 28, 2025	42.75	43.36	41.75	42.71	42.71	-0.67%	14,040,995
Aug 27, 2025	44.55	44.55	43.00	43.00	43.00	-3.48%	16,022,270
Aug 26, 2025	43.58	45.60	43.30	44.55	44.55	0.56%	23,824,296
Aug 25, 2025	42.62	44.70	42.33	44.30	44.30	4.26%	24,591,303
Aug 22, 2025	42.21	42.49	41.90	42.49	42.49	0.78%	11,136,939
Aug 21, 2025	42.89	42.89	42.05	42.16	42.16	-1.70%	15,551,936
Aug 20, 2025	40.89	43.58	40.71	42.89	42.89	4.30%	30,454,501
Aug 19, 2025	40.30	41.40	40.20	41.12	41.12	2.03%	23,032,403
Aug 18, 2025	39.90	40.58	39.90	40.30	40.30	1.18%	14,777,008
Aug 15, 2025	39.80	39.99	39.51	39.83	39.83	-0.20%	10,438,498
Aug 14, 2025	39.80	40.29	39.73	39.91	39.91	0.35%	12,283,750
Aug 13, 2025	39.95	40.09	39.58	39.77	39.77	-0.13%	9,332,352
Aug 12, 2025	39.86	40.35	39.68	39.82	39.82	-0.18%	11,485,886
Aug 11, 2025	39.26	40.10	39.24	39.89	39.89	1.53%	13,469,496
Aug 8, 2025	39.31	39.50	39.22	39.29	39.29	-0.38%	5,350,553
Aug 7, 2025	39.45	39.58	39.28	39.44	39.44	-0.03%	5,784,557
Aug 6, 2025	39.61	39.63	39.13	39.45	39.45	-0.33%	6,333,943
Aug 5, 2025	39.26	39.60	39.26	39.58	39.58	0.94%	5,764,100
Aug 4, 2025	39.20	39.23	38.91	39.21	39.21	-0.28%	4,949,200
Aug 1, 2025	39.24	39.50	39.18	39.32	39.32	0.08%	5,647,311
Jul 31, 2025	39.98	40.04	39.22	39.29	39.29	-1.90%	10,873,705
Jul 30, 2025	40.05	40.57	39.88	40.05	40.05	0.02%	12,646,116
Jul 29, 2025	39.87	40.08	39.60	40.04	40.04	0.13%	9,111,886
Jul 28, 2025	40.10	40.10	39.82	39.99	39.99	-0.50%	9,377,664
Jul 25, 2025	41.02	41.05	40.13	40.19	40.19	-2.02%	13,589,616
Jul 24, 2025	40.56	41.12	40.50	41.02	41.02	0.76%	11,517,361
Jul 23, 2025	41.23	41.69	40.53	40.71	40.71	-1.14%	16,460,823
Jul 22, 2025	39.70	41.50	39.63	41.18	41.18	3.73%	25,772,570
Jul 21, 2025	39.56	39.75	39.31	39.70	39.70	0.51%	11,453,335
Jul 18, 2025	39.07	39.53	38.92	39.50	39.50	1.28%	16,389,599
Jul 17, 2025	39.17	39.24	38.70	39.00	39.00	-0.43%	11,426,810
Jul 16, 2025	38.70	39.47	38.70	39.17	39.17	0.95%	10,824,111
Jul 15, 2025	39.28	39.37	38.69	38.80	38.80	-1.95%	12,585,861
Jul 14, 2025	39.40	39.80	39.05	39.57	39.57	0.23%	10,699,354
Jul 11, 2025	39.01	39.94	38.94	39.48	39.48	0.97%	18,240,883
Jul 10, 2025	38.80	39.29	38.59	39.10	39.10	0.51%	13,275,245
Jul 9, 2025	38.85	39.36	38.82	38.90	38.90	-0.21%	13,185,757
Jul 8, 2025	38.50	39.09	38.39	38.98	38.98	1.25%	10,348,837
Jul 7, 2025	38.84	38.89	38.47	38.50	38.50	-0.54%	6,323,600
Jul 4, 2025	38.82	39.00	38.66	38.71	38.71	-0.51%	6,949,600
Jul 3, 2025	38.59	39.27	38.58	38.91	38.91	0.57%	9,140,050
Jul 2, 2025	38.59	38.83	38.32	38.69	38.69	0.18%	8,959,272
Jul 1, 2025	38.77	38.83	38.51	38.62	38.62	-0.80%	6,675,685
Jun 30, 2025	38.68	39.23	38.45	38.93	38.93	0.62%	10,981,470
Jun 27, 2025	38.94	38.98	38.67	38.69	38.69	-0.79%	7,817,381
Jun 26, 2025	39.12	39.49	38.94	39.00	39.00	-0.69%	9,493,670
Jun 25, 2025	39.08	39.27	38.52	39.27	39.27	0.82%	10,690,325
Jun 24, 2025	38.75	39.18	38.63	38.95	38.95	0.78%	9,369,004
Jun 23, 2025	39.00	39.10	38.53	38.65	38.65	-1.88%	11,360,150