SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	28.28	28.28	27.45	27.60	27.60	-2.40%	15,101,890
Aug 3, 2026	28.60	28.79	28.21	28.28	28.28	-1.46%	11,979,272
Jul 31, 2026	27.28	28.98	27.28	28.70	28.70	1.49%	16,495,237
Jul 30, 2026	27.60	29.26	27.48	28.28	28.28	2.39%	26,464,417
Jul 29, 2026	26.93	27.87	26.63	27.62	27.62	2.18%	20,732,912
Jul 28, 2026	25.84	27.37	25.71	27.03	27.03	4.61%	22,736,854
Jul 27, 2026	25.52	26.00	25.35	25.84	25.84	1.25%	7,415,847
Jul 24, 2026	26.48	26.68	25.50	25.52	25.52	-4.02%	11,113,402
Jul 23, 2026	26.50	26.84	26.11	26.59	26.59	-1.01%	9,621,368
Jul 22, 2026	26.25	26.91	25.75	26.86	26.86	1.78%	15,287,156
Jul 21, 2026	26.51	27.01	26.22	26.39	26.39	-1.16%	18,919,885
Jul 20, 2026	25.63	27.10	25.61	26.70	26.70	4.17%	24,588,592
Jul 17, 2026	26.37	26.86	25.53	25.63	25.63	-3.57%	14,616,023
Jul 16, 2026	25.60	26.95	25.60	26.58	26.58	2.59%	20,905,229
Jul 15, 2026	24.17	26.35	24.03	25.91	25.91	5.97%	29,529,073
Jul 14, 2026	24.20	24.52	24.00	24.45	24.45	0.20%	11,852,880
Jul 13, 2026	24.58	24.69	23.89	24.40	24.40	-1.81%	14,176,440
Jul 10, 2026	23.79	25.27	23.41	24.85	24.85	4.41%	20,996,611
Jul 9, 2026	24.08	24.25	23.71	23.80	23.80	-1.98%	9,060,700
Jul 8, 2026	24.63	24.79	24.22	24.28	24.28	-1.38%	8,420,200
Jul 7, 2026	25.40	25.69	24.58	24.62	24.62	-3.75%	11,994,438
Jul 6, 2026	25.24	25.77	24.80	25.58	25.58	1.95%	16,933,415
Jul 3, 2026	24.35	25.50	24.31	25.09	25.09	3.68%	25,357,767