SHA:603370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	46.89	47.33	46.40	46.62	46.62	-0.75%	1,755,256
Jan 14, 2026	47.78	48.08	46.81	46.97	46.97	-1.70%	2,559,577
Jan 13, 2026	47.87	48.48	47.40	47.78	47.78	-0.19%	1,820,591
Jan 12, 2026	48.01	48.01	47.58	47.87	47.87	-0.35%	1,543,967
Jan 9, 2026	48.21	48.48	47.98	48.04	48.04	-0.35%	1,407,900
Jan 8, 2026	47.51	48.36	47.41	48.21	48.21	1.47%	1,580,440
Jan 7, 2026	47.41	47.68	47.41	47.51	47.51	-0.11%	1,095,335
Jan 6, 2026	47.17	47.62	47.01	47.56	47.56	0.76%	1,588,827
Jan 5, 2026	47.40	47.40	46.80	47.20	47.20	-0.19%	1,149,327
Dec 31, 2025	46.52	47.50	46.06	47.29	47.29	1.59%	1,863,751
Dec 30, 2025	46.14	46.74	46.01	46.55	46.55	0.43%	1,026,399
Dec 29, 2025	46.16	46.98	46.02	46.35	46.35	0.26%	739,351
Dec 26, 2025	46.83	46.83	46.10	46.23	46.23	-1.28%	1,148,200
Dec 25, 2025	46.35	46.89	46.30	46.83	46.83	0.99%	846,760
Dec 24, 2025	46.14	46.59	46.10	46.37	46.37	0.45%	638,470
Dec 23, 2025	46.73	46.79	46.08	46.16	46.16	-1.22%	869,122
Dec 22, 2025	46.39	46.80	46.19	46.73	46.73	1.13%	1,060,093
Dec 19, 2025	45.86	46.36	45.75	46.21	46.21	0.87%	906,232
Dec 18, 2025	46.08	46.50	45.75	45.81	45.81	-	1,123,858
Dec 17, 2025	45.90	45.90	44.95	45.81	45.81	0.26%	1,029,800
Dec 16, 2025	45.21	46.13	44.50	45.69	45.69	0.86%	1,337,725
Dec 15, 2025	45.75	46.00	45.25	45.30	45.30	-1.71%	818,370
Dec 12, 2025	45.67	46.35	45.65	46.09	46.09	0.24%	999,226
Dec 11, 2025	45.71	46.96	45.22	45.98	45.98	0.61%	1,481,972
Dec 10, 2025	45.40	45.70	44.95	45.70	45.70	0.59%	807,736
Dec 9, 2025	45.80	46.01	45.43	45.43	45.43	-0.76%	656,107