SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	39.11	39.75	38.85	38.90	38.90	-0.97%	6,062,767
Nov 13, 2025	39.06	39.34	38.80	39.28	39.28	0.31%	7,141,644
Nov 12, 2025	39.01	39.75	38.96	39.16	39.16	0.56%	10,017,730
Nov 11, 2025	39.03	39.18	38.57	38.94	38.94	-0.71%	7,776,791
Nov 10, 2025	37.81	39.36	37.70	39.22	39.22	3.78%	16,826,769
Nov 7, 2025	37.98	38.25	37.77	37.79	37.79	-0.81%	6,253,537
Nov 6, 2025	38.11	38.38	38.08	38.10	38.10	-0.18%	4,187,100
Nov 5, 2025	37.89	38.20	37.70	38.17	38.17	0.10%	4,871,086
Nov 4, 2025	38.73	38.73	37.96	38.13	38.13	-1.70%	8,830,462
Nov 3, 2025	38.64	38.89	38.25	38.79	38.79	-0.08%	6,726,218
Oct 31, 2025	38.00	39.20	37.90	38.82	38.82	1.49%	10,944,607
Oct 30, 2025	37.91	38.46	37.82	38.25	38.25	0.55%	7,321,062
Oct 29, 2025	38.61	38.61	37.87	38.04	38.04	-1.65%	10,641,205
Oct 28, 2025	38.72	38.95	38.61	38.68	38.68	-0.15%	4,818,966
Oct 27, 2025	38.75	38.90	38.55	38.74	38.74	-0.03%	4,886,637
Oct 24, 2025	39.09	39.20	38.71	38.75	38.75	-1.10%	6,419,395
Oct 23, 2025	38.98	39.19	38.79	39.18	39.18	0.51%	3,785,931
Oct 22, 2025	39.03	39.34	38.97	38.98	38.98	-0.59%	3,910,853
Oct 21, 2025	39.33	39.56	39.13	39.21	39.21	-0.33%	5,437,533
Oct 20, 2025	39.62	39.70	39.20	39.34	39.34	-0.61%	4,715,590
Oct 17, 2025	40.12	40.16	39.52	39.58	39.58	-1.59%	5,582,644
Oct 16, 2025	40.09	40.35	39.86	40.22	40.22	-0.20%	6,228,288
Oct 15, 2025	39.44	40.43	39.13	40.30	40.30	2.15%	12,510,729
Oct 14, 2025	38.85	39.67	38.80	39.45	39.45	2.07%	12,119,020
Oct 13, 2025	38.52	38.75	38.32	38.65	38.65	-0.90%	6,509,268
Oct 10, 2025	38.90	39.28	38.89	39.00	39.00	-0.15%	5,685,779
Oct 9, 2025	39.19	39.44	38.58	39.06	39.06	-0.61%	9,105,527
Sep 30, 2025	39.60	39.60	39.21	39.30	39.30	-1.03%	6,619,571
Sep 29, 2025	39.10	40.00	38.77	39.71	39.71	1.56%	11,328,498
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