SHA:603370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.88	43.31	40.86	42.86	-	4.31%	989,148
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
May 25, 2026	46.52	47.51	46.00	47.42	47.10	1.26%	2,156,179
May 22, 2026	46.38	46.85	45.13	46.83	46.51	0.97%	1,656,940
May 21, 2026	46.67	47.50	46.18	46.38	46.06	0.43%	2,143,579
May 20, 2026	47.41	47.41	46.02	46.18	45.87	-3.49%	2,117,935
May 19, 2026	47.16	48.40	46.78	47.85	47.52	0.91%	2,852,570
May 18, 2026	48.27	48.50	46.58	47.42	47.10	0.32%	4,377,414
May 15, 2026	42.98	47.27	42.70	47.27	46.95	10.01%	2,510,527
May 14, 2026	44.70	44.70	42.91	42.97	42.68	-2.83%	817,576
May 13, 2026	43.90	44.88	43.60	44.22	43.92	0.64%	856,986
May 12, 2026	44.20	44.34	43.58	43.94	43.64	-0.05%	710,305
May 11, 2026	44.12	44.52	43.72	43.96	43.66	-0.36%	685,359
May 8, 2026	42.98	44.18	42.68	44.12	43.82	2.65%	957,933
May 7, 2026	42.57	43.08	42.32	42.98	42.69	1.34%	643,144
May 6, 2026	41.78	42.58	41.69	42.41	42.12	1.51%	648,610
Apr 30, 2026	41.20	41.95	41.10	41.78	41.50	0.92%	696,113
Apr 29, 2026	41.16	41.52	41.01	41.40	41.12	0.58%	672,513
Apr 28, 2026	42.87	43.11	41.16	41.16	40.88	-6.39%	1,541,009
Apr 27, 2026	43.01	44.00	42.85	43.97	43.67	1.66%	545,032
Apr 24, 2026	43.63	43.92	42.95	43.25	42.96	-1.50%	930,302
Apr 23, 2026	44.60	44.99	43.91	43.91	43.61	-1.70%	712,497
Apr 22, 2026	44.60	44.76	44.28	44.67	44.37	-0.16%	463,634
Apr 21, 2026	44.60	44.87	44.26	44.74	44.44	-0.25%	643,775
Apr 20, 2026	44.42	45.40	44.20	44.85	44.55	1.26%	753,811
Apr 17, 2026	44.13	44.78	43.90	44.29	43.99	0.43%	544,707
Apr 16, 2026	44.10	44.39	43.88	44.10	43.80	-0.36%	619,037
Apr 15, 2026	44.49	44.66	44.16	44.26	43.96	-0.32%	720,108
Apr 14, 2026	44.18	44.40	43.88	44.40	44.10	0.79%	713,008
Apr 13, 2026	43.60	44.17	43.30	44.05	43.75	0.48%	699,636
Apr 10, 2026	43.10	44.50	43.10	43.84	43.54	1.95%	1,048,655
Apr 9, 2026	43.37	43.37	42.80	43.00	42.71	-1.26%	579,078
Apr 8, 2026	42.50	43.55	42.46	43.55	43.25	3.91%	913,088
Apr 7, 2026	41.95	42.48	41.60	41.91	41.63	0.26%	298,005
Apr 3, 2026	42.99	43.29	41.72	41.80	41.52	-2.68%	660,542
Apr 2, 2026	43.59	43.83	42.50	42.95	42.66	-1.76%	746,847
Apr 1, 2026	43.45	43.91	43.45	43.72	43.42	1.25%	685,500
Mar 31, 2026	43.16	43.80	43.00	43.18	42.89	-0.25%	462,765
Mar 30, 2026	43.08	43.68	43.08	43.29	43.00	-0.89%	369,968
Mar 27, 2026	42.65	43.80	42.65	43.68	43.38	0.37%	443,200
Mar 26, 2026	43.70	43.97	43.25	43.52	43.22	-0.41%	573,575
Mar 25, 2026	43.15	43.78	42.72	43.70	43.40	1.79%	591,111
Mar 24, 2026	42.98	43.37	42.20	42.93	42.64	1.15%	582,896
Mar 23, 2026	44.06	44.44	42.31	42.44	42.15	-5.98%	1,284,788