SHA:603370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.35	27.97	27.22	27.53	27.53	0.66%	1,407,293
Sep 29, 2026	27.35	27.82	27.06	27.35	27.35	-	1,413,896
Sep 28, 2026	28.00	28.24	27.05	27.35	27.35	-2.22%	1,749,082
Sep 24, 2026	27.45	28.50	27.35	27.97	27.97	1.93%	2,817,201
Sep 23, 2026	27.51	27.89	27.32	27.44	27.44	-0.65%	1,398,167
Sep 22, 2026	28.43	28.67	27.51	27.62	27.62	-2.81%	2,646,900
Sep 21, 2026	27.80	28.85	27.48	28.42	28.42	2.34%	2,612,500
Sep 18, 2026	27.26	27.99	27.10	27.77	27.77	2.59%	1,829,447
Sep 17, 2026	27.59	27.59	27.06	27.07	27.07	-1.56%	890,856
Sep 16, 2026	27.03	28.00	27.00	27.50	27.50	1.74%	1,329,227
Sep 15, 2026	27.55	27.66	27.03	27.03	27.03	-2.35%	779,346
Sep 14, 2026	27.49	27.79	27.27	27.68	27.68	0.36%	719,706
Sep 11, 2026	27.37	27.67	26.88	27.58	27.58	-0.40%	1,092,733
Sep 10, 2026	28.60	28.67	27.56	27.69	27.69	-4.25%	1,680,508
Sep 9, 2026	28.74	28.96	28.51	28.92	28.92	0.17%	1,396,826
Sep 8, 2026	30.00	30.03	28.72	28.87	28.87	-4.44%	2,987,775
Sep 7, 2026	30.50	32.54	30.00	30.21	30.21	-5.92%	3,076,985
Sep 4, 2026	32.55	33.03	31.95	32.11	32.11	-1.20%	863,446
Sep 3, 2026	32.30	32.71	32.04	32.50	32.50	0.78%	453,300
Sep 2, 2026	32.52	32.85	31.88	32.25	32.25	-1.86%	685,213
Sep 1, 2026	32.78	33.04	32.45	32.86	32.86	0.24%	557,796
Aug 31, 2026	32.40	33.21	32.23	32.78	32.78	0.95%	476,600
Aug 28, 2026	32.81	33.08	32.45	32.47	32.47	-1.04%	342,039
Aug 27, 2026	33.17	33.17	32.40	32.81	32.81	-0.03%	375,018
Aug 26, 2026	32.50	33.31	32.50	32.82	32.82	0.98%	527,350
Aug 25, 2026	32.03	32.65	31.68	32.50	32.50	1.59%	505,422
Aug 24, 2026	32.70	32.90	31.78	31.99	31.99	-2.41%	563,750
Aug 21, 2026	32.96	33.00	32.18	32.78	32.78	-0.36%	469,609
Aug 20, 2026	33.38	33.57	32.88	32.90	32.90	-0.54%	596,300
Aug 19, 2026	34.33	34.51	33.08	33.08	33.08	-4.45%	805,686
Aug 18, 2026	34.81	34.89	34.04	34.62	34.62	-0.97%	709,963
Aug 17, 2026	34.67	34.99	34.31	34.96	34.96	0.84%	531,834
Aug 14, 2026	34.33	35.00	33.82	34.67	34.67	0.76%	684,227
Aug 13, 2026	34.55	34.80	34.40	34.41	34.41	-0.81%	508,400
Aug 12, 2026	34.70	34.75	34.52	34.69	34.69	0.03%	389,550
Aug 11, 2026	34.43	34.93	34.23	34.68	34.68	0.29%	472,568
Aug 10, 2026	34.25	34.98	33.85	34.58	34.58	0.96%	663,665
Aug 7, 2026	34.25	34.95	34.21	34.25	34.25	-0.32%	686,625
Aug 6, 2026	34.50	35.05	34.13	34.36	34.36	-2.55%	974,771
Aug 5, 2026	33.34	35.35	33.02	35.26	35.26	5.76%	1,420,347
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