SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	34.31	34.34	32.40	32.58	32.58	-5.01%	20,399,251
Nov 10, 2026	34.00	34.52	33.81	34.30	34.30	0.03%	8,278,455
Nov 9, 2026	34.00	34.66	33.90	34.29	34.29	0.26%	8,062,879
Nov 6, 2026	35.13	35.30	33.96	34.20	34.20	-2.17%	11,941,534
Nov 5, 2026	34.68	35.49	34.54	34.96	34.96	1.57%	16,398,738
Nov 4, 2026	34.80	35.60	34.01	34.42	34.42	-2.02%	24,904,216
Nov 3, 2026	34.48	35.54	34.43	35.13	35.13	1.06%	19,300,184
Nov 2, 2026	33.67	36.95	33.11	34.76	34.76	3.45%	34,054,576
Oct 30, 2026	31.40	34.17	31.20	33.60	33.60	6.90%	20,376,974
Oct 29, 2026	30.40	31.56	30.31	31.43	31.43	3.05%	9,719,816
Oct 28, 2026	31.01	31.22	30.28	30.50	30.50	-2.80%	12,956,298
Oct 27, 2026	31.24	31.63	30.77	31.38	31.38	-0.03%	11,356,458
Oct 26, 2026	30.01	31.49	29.85	31.39	31.39	4.25%	12,149,005
Oct 23, 2026	29.72	30.25	29.51	30.11	30.11	1.79%	9,603,502
Oct 22, 2026	29.35	29.75	29.02	29.58	29.58	0.31%	6,951,189
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%	13,846,601
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