SHA:603370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	33.28	33.34	32.84	33.34	33.34	0.69%	564,077
Aug 3, 2026	32.55	33.16	32.26	33.11	33.11	1.72%	679,769
Jul 31, 2026	31.72	32.70	31.72	32.55	32.55	2.75%	753,277
Jul 30, 2026	32.39	32.39	31.50	31.68	31.68	-1.95%	718,814
Jul 29, 2026	31.77	32.44	31.60	32.31	32.31	1.70%	550,790
Jul 28, 2026	31.60	32.20	31.50	31.77	31.77	-0.22%	459,220
Jul 27, 2026	31.20	31.99	31.02	31.84	31.84	2.08%	489,514
Jul 24, 2026	32.25	32.47	31.15	31.19	31.19	-4.35%	849,282
Jul 23, 2026	33.65	33.65	31.89	32.61	32.61	-3.38%	1,280,167
Jul 22, 2026	34.69	36.17	33.48	33.75	33.75	-2.91%	1,879,200
Jul 21, 2026	34.30	34.89	33.65	34.76	34.76	1.34%	973,975
Jul 20, 2026	33.89	34.30	33.00	34.30	34.30	0.65%	1,227,719
Jul 17, 2026	32.47	35.08	32.47	34.08	34.08	3.87%	1,725,218
Jul 16, 2026	32.55	33.28	32.26	32.81	32.81	0.83%	549,406
Jul 15, 2026	32.07	32.93	32.07	32.54	32.54	0.34%	416,677
Jul 14, 2026	31.88	32.44	31.42	32.43	32.43	1.89%	495,580
Jul 13, 2026	33.61	34.03	31.60	31.83	31.83	-6.13%	816,144
Jul 10, 2026	33.42	34.54	32.71	33.91	33.91	1.31%	843,468
Jul 9, 2026	34.62	34.91	33.32	33.47	33.47	-3.35%	825,946
Jul 8, 2026	35.87	35.87	34.62	34.63	34.63	-3.46%	494,974
Jul 7, 2026	36.40	37.00	35.48	35.87	35.87	-1.65%	485,424
Jul 6, 2026	38.03	38.18	36.38	36.47	36.47	-4.73%	866,922
Jul 3, 2026	37.14	38.79	37.09	38.28	38.28	3.07%	826,157
Jul 2, 2026	36.44	37.84	36.00	37.14	37.14	1.78%	935,240
Jul 1, 2026	35.77	36.62	35.77	36.49	36.49	1.42%	649,669
Jun 30, 2026	35.50	36.23	34.43	35.98	35.98	1.47%	813,781
Jun 29, 2026	34.67	35.83	34.67	35.46	35.46	-0.59%	677,994
Jun 26, 2026	36.25	37.08	35.39	35.67	35.67	-2.86%	760,591
Jun 25, 2026	40.00	40.00	36.65	36.72	36.72	-6.37%	1,394,765
Jun 24, 2026	41.11	41.70	39.00	39.22	39.22	-5.11%	1,527,935
Jun 23, 2026	41.48	42.30	41.00	41.33	41.33	-0.41%	735,902
Jun 22, 2026	41.88	42.10	40.85	41.50	41.50	-0.81%	755,087
Jun 18, 2026	41.55	42.10	41.14	41.84	41.84	0.38%	685,486
Jun 17, 2026	43.30	43.33	41.61	41.68	41.68	-3.74%	1,230,204
Jun 16, 2026	43.11	44.20	43.00	43.30	43.30	-0.02%	926,147
Jun 15, 2026	43.35	43.58	43.10	43.31	43.31	-0.09%	721,714
Jun 12, 2026	42.10	43.45	42.10	43.35	43.35	2.56%	824,308
Jun 11, 2026	42.90	43.17	42.00	42.27	42.27	-2.11%	699,745
Jun 10, 2026	41.49	44.49	40.90	43.18	43.18	4.15%	1,471,736
Jun 9, 2026	41.44	42.13	41.01	41.46	41.46	0.14%	564,751
Jun 8, 2026	41.61	42.40	41.04	41.40	41.40	-2.82%	788,388
Jun 5, 2026	43.64	43.65	42.58	42.60	42.60	-2.41%	1,155,900
Jun 4, 2026	40.88	44.27	40.86	43.65	43.65	6.23%	1,692,727
Jun 3, 2026	41.66	41.89	40.88	41.09	41.09	-1.38%	748,816
Jun 2, 2026	42.43	42.56	41.56	41.95	41.67	-1.11%	553,097
Jun 1, 2026	41.84	42.46	41.83	42.42	42.13	-0.16%	521,961
May 29, 2026	42.28	42.88	41.72	42.49	42.20	0.69%	978,193
May 28, 2026	43.48	43.91	41.80	42.20	41.91	-3.54%	1,555,600
May 27, 2026	46.00	46.29	43.71	43.75	43.45	-5.95%	1,645,058
May 26, 2026	47.42	47.81	46.26	46.52	46.20	-1.90%	1,867,132