SHA:603370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	42.99	43.29	42.25	42.33	-	-1.44%	253,700
Apr 2, 2026	43.59	43.83	42.50	42.95	42.95	-1.76%	746,847
Apr 1, 2026	43.45	43.91	43.45	43.72	43.72	1.25%	685,500
Mar 31, 2026	43.16	43.80	43.00	43.18	43.18	-0.25%	462,765
Mar 30, 2026	43.08	43.68	43.08	43.29	43.29	-0.89%	369,968
Mar 27, 2026	42.65	43.80	42.65	43.68	43.68	0.37%	443,200
Mar 26, 2026	43.70	43.97	43.25	43.52	43.52	-0.41%	573,575
Mar 25, 2026	43.15	43.78	42.72	43.70	43.70	1.79%	591,111
Mar 24, 2026	42.98	43.37	42.20	42.93	42.93	1.15%	582,896
Mar 23, 2026	44.06	44.44	42.31	42.44	42.44	-5.98%	1,284,788
Mar 20, 2026	46.67	46.81	45.12	45.14	45.14	-3.26%	863,995
Mar 19, 2026	47.41	47.57	46.51	46.66	46.66	-2.53%	799,422
Mar 18, 2026	47.27	47.95	46.58	47.87	47.87	0.95%	1,141,884
Mar 17, 2026	47.14	48.39	47.06	47.42	47.42	0.59%	1,345,727
Mar 16, 2026	47.22	47.22	46.74	47.14	47.14	-	584,239
Mar 13, 2026	47.15	47.22	46.56	47.14	47.14	-0.11%	682,296
Mar 12, 2026	46.48	47.23	46.20	47.19	47.19	1.37%	918,036
Mar 11, 2026	46.79	47.09	46.48	46.55	46.55	-0.47%	690,965
Mar 10, 2026	45.61	46.80	45.60	46.77	46.77	3.06%	1,085,237
Mar 9, 2026	45.76	45.76	44.45	45.38	45.38	-1.82%	1,170,905
Mar 6, 2026	45.77	46.30	45.77	46.22	46.22	0.48%	754,741
Mar 5, 2026	46.50	46.50	45.68	46.00	46.00	-	1,038,514
Mar 4, 2026	45.50	46.32	45.41	46.00	46.00	0.22%	745,704
Mar 3, 2026	48.21	48.28	45.72	45.90	45.90	-3.51%	1,245,397
Mar 2, 2026	49.00	49.00	46.98	47.57	47.57	-3.88%	1,516,129
Feb 27, 2026	49.32	49.55	49.11	49.49	49.49	0.30%	988,698
Feb 26, 2026	50.70	50.87	49.32	49.34	49.34	-2.62%	1,677,673
Feb 25, 2026	50.55	50.88	50.51	50.67	50.67	-0.20%	920,224
Feb 24, 2026	51.00	51.00	50.25	50.77	50.77	0.40%	957,606
Feb 13, 2026	51.04	51.20	50.57	50.57	50.57	-1.31%	1,190,749
Feb 12, 2026	51.60	51.90	50.95	51.24	51.24	-0.39%	1,870,373
Feb 11, 2026	50.00	51.44	49.63	51.44	51.44	2.94%	2,602,262
Feb 10, 2026	49.72	50.29	49.46	49.97	49.97	0.14%	1,300,429
Feb 9, 2026	49.26	49.98	49.26	49.90	49.90	1.53%	1,119,828
Feb 6, 2026	48.89	49.59	48.81	49.15	49.15	-0.24%	950,158
Feb 5, 2026	50.03	50.03	49.11	49.27	49.27	-1.68%	1,224,883
Feb 4, 2026	49.57	50.26	49.36	50.11	50.11	0.48%	1,551,570
Feb 3, 2026	49.30	49.93	48.91	49.87	49.87	1.61%	1,574,852
Feb 2, 2026	50.22	50.30	49.00	49.08	49.08	-2.25%	1,976,686
Jan 30, 2026	50.00	50.49	49.20	50.21	50.21	0.56%	2,056,929
Jan 29, 2026	50.59	50.80	49.60	49.93	49.93	-2.58%	2,652,595
Jan 28, 2026	52.22	52.23	50.53	51.25	51.25	-2.05%	3,292,374
Jan 27, 2026	52.38	52.49	50.50	52.32	52.32	0.54%	3,301,339
Jan 26, 2026	54.41	55.51	52.00	52.04	52.04	-4.86%	6,680,140
Jan 23, 2026	55.60	56.06	53.68	54.70	54.70	0.18%	7,326,953
Jan 22, 2026	53.00	57.83	52.85	54.60	54.60	3.35%	13,173,905
Jan 21, 2026	47.99	52.83	47.89	52.83	52.83	9.99%	9,390,700
Jan 20, 2026	48.01	48.40	47.70	48.03	48.03	0.36%	1,329,055
Jan 19, 2026	47.25	48.08	47.25	47.86	47.86	1.27%	1,334,868
Jan 16, 2026	46.70	47.37	46.64	47.26	47.26	1.37%	1,362,979