SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	26.58	26.65	25.93	26.02	26.02	-2.47%	7,673,700
Apr 8, 2026	26.11	26.74	26.00	26.68	26.68	3.25%	9,773,502
Apr 7, 2026	26.14	26.25	25.66	25.84	25.84	-1.15%	7,427,750
Apr 3, 2026	27.40	27.44	25.95	26.14	26.14	-4.95%	14,382,270
Apr 2, 2026	27.16	28.02	27.10	27.50	27.50	0.99%	10,866,480
Apr 1, 2026	26.81	27.47	26.56	27.23	27.23	2.75%	10,580,846
Mar 31, 2026	27.34	27.58	26.50	26.50	26.50	-1.12%	10,448,653
Mar 30, 2026	26.72	27.02	26.46	26.80	26.80	-0.81%	7,556,314
Mar 27, 2026	26.57	27.16	26.48	27.02	27.02	1.43%	5,642,928
Mar 26, 2026	27.39	27.65	26.57	26.64	26.64	-2.88%	7,215,143
Mar 25, 2026	27.45	27.54	27.29	27.43	27.43	-0.07%	5,192,356
Mar 24, 2026	27.26	27.45	26.94	27.45	27.45	1.70%	5,035,335
Mar 23, 2026	27.90	27.91	26.85	26.99	26.99	-4.19%	8,476,638
Mar 20, 2026	28.35	28.54	28.10	28.17	28.17	-0.63%	5,578,153
Mar 19, 2026	28.80	28.93	28.35	28.35	28.35	-2.48%	5,611,269
Mar 18, 2026	29.60	29.68	28.93	29.07	29.07	-1.72%	5,666,862
Mar 17, 2026	29.66	29.94	29.55	29.58	29.58	-0.60%	5,404,273
Mar 16, 2026	29.39	29.87	29.34	29.76	29.76	1.22%	7,703,288
Mar 13, 2026	29.17	29.64	29.12	29.40	29.40	0.55%	5,720,620
Mar 12, 2026	29.32	29.45	29.11	29.24	29.24	-0.37%	4,616,792
Mar 11, 2026	29.22	29.43	29.09	29.35	29.35	0.10%	4,164,855
Mar 10, 2026	29.23	29.38	29.17	29.32	29.32	0.76%	3,906,204
Mar 9, 2026	29.23	29.34	28.96	29.10	29.10	-1.42%	5,782,392
Mar 6, 2026	28.98	29.58	28.93	29.52	29.52	1.44%	5,300,300
Mar 5, 2026	29.19	29.35	29.07	29.10	29.10	0.14%	4,212,905
Mar 4, 2026	29.77	29.84	28.93	29.06	29.06	-3.20%	8,941,441
Mar 3, 2026	30.00	30.66	29.81	30.02	30.02	-0.43%	10,316,090
Mar 2, 2026	30.87	31.10	30.11	30.15	30.15	-3.52%	9,942,233
Feb 27, 2026	31.46	31.58	31.25	31.25	31.25	-0.70%	5,886,421
Feb 26, 2026	32.05	32.05	31.35	31.47	31.47	-1.87%	9,232,912
Feb 25, 2026	32.02	32.26	32.02	32.07	32.07	0.19%	3,792,676
Feb 24, 2026	32.61	32.69	31.96	32.01	32.01	-1.17%	6,800,992
Feb 13, 2026	32.42	32.69	32.39	32.39	32.39	-	4,388,111
Feb 12, 2026	32.76	32.88	32.35	32.39	32.39	-1.49%	5,263,696
Feb 11, 2026	32.85	32.99	32.68	32.88	32.88	0.09%	4,482,786
Feb 10, 2026	33.24	33.27	32.80	32.85	32.85	-1.41%	7,530,918
Feb 9, 2026	33.36	33.46	33.00	33.32	33.32	-0.06%	7,665,500
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