SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.21	39.53	38.99	39.10	39.10	-0.41%	6,494,147
Sep 25, 2025	39.80	39.99	39.23	39.26	39.26	-1.36%	6,928,160
Sep 24, 2025	39.50	40.04	39.48	39.80	39.80	0.51%	6,160,563
Sep 23, 2025	40.13	40.24	39.29	39.60	39.60	-1.25%	7,681,796
Sep 22, 2025	41.03	41.06	40.03	40.10	40.10	-2.81%	8,404,143
Sep 19, 2025	40.99	41.26	40.40	41.26	41.26	0.73%	8,376,314
Sep 18, 2025	41.81	41.83	40.89	40.96	40.96	-2.08%	10,032,926
Sep 17, 2025	42.12	42.35	41.72	41.83	41.83	-0.78%	5,269,409
Sep 16, 2025	41.93	42.26	41.76	42.16	42.16	0.55%	5,571,932
Sep 15, 2025	42.28	42.42	41.83	41.93	41.93	-1.22%	8,391,114
Sep 12, 2025	42.90	43.48	42.35	42.45	42.45	-1.32%	9,744,077
Sep 11, 2025	42.59	43.15	42.23	43.02	43.02	0.66%	9,968,574
Sep 10, 2025	42.72	43.30	42.43	42.74	42.74	-0.44%	8,079,926
Sep 9, 2025	43.25	43.33	42.50	42.93	42.93	-1.13%	10,192,162
Sep 8, 2025	43.00	43.58	42.68	43.42	43.42	0.81%	9,987,981
Sep 5, 2025	42.89	43.14	42.41	43.07	43.07	0.44%	8,845,303
Sep 4, 2025	42.00	42.90	41.73	42.88	42.88	1.18%	12,484,513
Sep 3, 2025	42.55	43.68	41.74	42.38	42.38	-0.05%	12,971,148
Sep 2, 2025	42.93	43.44	42.31	42.40	42.40	-1.17%	11,145,790
Sep 1, 2025	43.00	43.40	42.62	42.90	42.90	-0.90%	9,760,533
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