SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	30.11	30.43	29.35	29.49	29.49	-2.45%	9,088,426
Oct 20, 2026	29.44	30.40	29.32	30.23	30.23	2.65%	13,846,600
Oct 19, 2026	29.36	30.36	29.17	29.45	29.45	-0.64%	11,255,171
Oct 16, 2026	28.66	29.65	28.63	29.64	29.64	1.86%	12,806,345
Oct 15, 2026	28.22	29.35	28.02	29.10	29.10	3.12%	15,279,429
Oct 14, 2026	27.60	28.35	27.58	28.22	28.22	0.50%	8,421,741
Oct 13, 2026	28.01	28.65	27.87	28.08	28.08	0.39%	11,878,886
Oct 12, 2026	27.68	28.13	27.62	27.97	27.97	1.27%	6,118,091
Oct 9, 2026	27.65	28.05	27.22	27.62	27.62	-0.11%	6,031,494
Oct 8, 2026	27.99	28.08	27.50	27.65	27.65	-1.57%	8,856,528
Sep 30, 2026	27.12	28.44	26.67	28.09	28.09	3.54%	14,090,338
Sep 29, 2026	26.70	27.13	26.50	27.13	27.13	1.84%	7,897,937
Sep 28, 2026	26.90	27.14	26.48	26.64	26.64	-1.04%	5,747,919
Sep 24, 2026	27.27	27.48	26.70	26.92	26.92	-1.25%	6,753,347
Sep 23, 2026	28.29	28.94	27.10	27.26	27.26	-3.84%	17,326,914
Sep 22, 2026	28.41	28.47	27.91	28.35	28.35	-0.84%	8,582,298
Sep 21, 2026	27.62	28.83	27.42	28.59	28.59	3.03%	11,774,936
Sep 18, 2026	27.23	27.76	27.15	27.75	27.75	1.61%	8,262,686
Sep 17, 2026	27.53	27.82	27.03	27.31	27.31	-1.69%	9,329,416
Sep 16, 2026	28.43	28.66	27.52	27.78	27.78	-2.53%	11,205,280
Sep 15, 2026	29.18	29.18	28.48	28.50	28.50	-1.69%	5,289,632
Sep 14, 2026	28.79	29.16	28.71	28.99	28.99	1.08%	5,960,300
Sep 11, 2026	29.56	29.65	28.59	28.68	28.68	-2.91%	8,389,938
Sep 10, 2026	30.56	30.70	29.52	29.54	29.54	-2.86%	7,680,209
Sep 9, 2026	30.60	30.75	30.16	30.41	30.41	-0.78%	9,088,180
Sep 8, 2026	30.74	30.89	30.46	30.65	30.65	-0.65%	7,692,194
Sep 7, 2026	30.71	31.04	30.29	30.85	30.85	-0.16%	10,993,921
Sep 4, 2026	30.11	31.51	29.82	30.90	30.90	2.79%	16,274,019
Sep 3, 2026	29.65	30.22	29.65	30.06	30.06	1.38%	11,084,790
Sep 2, 2026	29.63	30.30	29.58	29.65	29.65	-0.67%	9,878,817
Sep 1, 2026	28.32	30.44	28.15	29.85	29.85	5.40%	24,092,680
Aug 31, 2026	28.50	28.85	28.23	28.32	28.32	-0.53%	10,945,767
Aug 28, 2026	28.36	28.65	28.02	28.47	28.47	-0.11%	9,000,579
Aug 27, 2026	27.99	28.52	27.65	28.50	28.50	1.42%	12,037,167
Aug 26, 2026	27.54	28.21	27.49	28.10	28.10	1.01%	9,367,156
Aug 25, 2026	27.80	28.27	27.64	27.82	27.82	0.14%	11,148,900
Aug 24, 2026	27.72	28.22	27.63	27.78	27.78	-0.39%	11,900,201
Aug 21, 2026	28.61	28.67	27.84	27.89	27.89	-2.89%	13,234,035
Aug 20, 2026	28.93	29.51	28.58	28.72	28.72	-0.69%	12,190,867
Aug 19, 2026	30.00	30.19	28.70	28.92	28.92	-3.86%	20,184,413
Aug 18, 2026	30.76	30.99	29.27	30.08	30.08	1.52%	39,271,240
Aug 17, 2026	29.07	29.68	28.45	29.63	29.63	-0.44%	25,633,380
Aug 14, 2026	29.90	30.18	29.50	29.76	29.76	-0.93%	15,651,000
Aug 13, 2026	30.70	30.73	29.96	30.04	30.04	-2.21%	29,276,858
Aug 12, 2026	27.91	30.72	27.88	30.72	30.72	9.99%	45,298,195
Aug 11, 2026	28.33	28.80	27.93	27.93	27.93	-1.62%	13,359,820
Aug 10, 2026	27.26	28.60	27.14	28.39	28.39	4.15%	21,527,435
Aug 7, 2026	26.91	27.37	26.51	27.26	27.26	0.66%	14,970,622
Aug 6, 2026	27.45	27.51	26.90	27.08	27.08	-1.35%	14,255,964
Aug 5, 2026	27.60	27.65	26.93	27.45	27.45	-0.54%	14,105,660