SHA:603375 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	33.67	34.68	32.17	32.94	32.94	-1.55%	3,364,196
Jul 31, 2026	31.70	33.46	31.70	33.46	33.46	9.99%	2,811,573
Jul 30, 2026	32.23	32.47	30.30	30.42	30.42	-6.46%	2,260,319
Jul 29, 2026	32.75	33.34	31.78	32.52	32.52	-1.84%	2,099,954
Jul 28, 2026	33.50	34.68	32.91	33.13	33.13	-2.42%	1,701,972
Jul 27, 2026	33.76	34.51	32.88	33.95	33.95	0.65%	1,893,403
Jul 24, 2026	33.05	34.32	32.62	33.73	33.73	0.84%	1,748,400
Jul 23, 2026	33.64	34.03	32.33	33.45	33.45	-0.56%	1,759,976
Jul 22, 2026	32.87	34.95	32.63	33.64	33.64	0.60%	2,894,200
Jul 21, 2026	33.60	33.97	29.84	33.44	33.44	0.84%	3,462,983
Jul 20, 2026	34.59	35.78	32.53	33.16	33.16	-4.90%	3,875,000
Jul 17, 2026	38.72	38.97	34.87	34.87	34.87	-9.99%	2,899,700
Jul 16, 2026	38.50	41.44	38.40	38.74	38.74	-4.32%	2,414,700
Jul 15, 2026	40.67	42.95	39.93	40.49	40.49	-2.99%	2,537,100
Jul 14, 2026	41.82	42.81	39.34	41.74	41.74	-3.38%	4,582,600
Jul 13, 2026	44.88	48.50	42.24	43.20	43.20	-5.05%	4,349,400
Jul 10, 2026	48.96	49.49	45.50	45.50	45.50	-6.95%	3,960,815
Jul 9, 2026	47.99	49.38	46.00	49.00	48.90	2.32%	4,257,000
Jul 8, 2026	48.96	50.88	45.30	47.89	47.79	-2.66%	3,925,229
Jul 7, 2026	51.45	51.45	48.51	49.20	49.10	-3.36%	5,527,506
Jul 6, 2026	47.38	50.91	44.12	50.91	50.81	10.00%	5,329,881
Jul 3, 2026	49.38	49.66	46.21	46.28	46.19	-6.81%	3,917,522
Jul 2, 2026	49.00	52.74	47.69	49.66	49.56	-1.47%	5,223,700
Jul 1, 2026	48.99	52.19	48.51	50.40	50.30	2.52%	4,939,958
Jun 30, 2026	47.79	49.84	46.70	49.16	49.06	2.57%	4,283,843
Jun 29, 2026	44.96	48.40	43.31	47.93	47.83	6.13%	4,408,295
Jun 26, 2026	47.01	47.60	44.60	45.16	45.07	-4.54%	2,941,500
Jun 25, 2026	48.46	49.47	46.71	47.31	47.21	-3.51%	3,281,464
Jun 24, 2026	48.24	50.30	46.88	49.03	48.93	0.76%	3,595,633
Jun 23, 2026	48.75	50.36	47.87	48.66	48.56	-0.49%	3,074,300
Jun 22, 2026	49.00	49.70	46.10	48.90	48.80	-1.19%	4,152,903
Jun 18, 2026	49.98	50.25	48.90	49.49	49.39	-0.54%	2,987,395
Jun 17, 2026	48.24	51.20	47.49	49.76	49.66	1.57%	3,866,625
Jun 16, 2026	49.40	50.00	48.52	48.99	48.89	-1.49%	3,267,130
Jun 15, 2026	49.29	50.02	48.02	49.73	49.63	-0.24%	3,648,290
Jun 12, 2026	51.40	52.40	49.11	49.85	49.75	-2.06%	3,751,900
Jun 11, 2026	50.25	52.88	49.84	50.90	50.80	1.78%	6,275,959
Jun 10, 2026	45.30	50.01	44.89	50.01	49.91	10.01%	4,298,600
Jun 9, 2026	46.00	46.25	44.30	45.46	45.37	2.94%	2,171,100
Jun 8, 2026	44.80	46.73	43.15	44.16	44.07	-6.42%	2,999,938
Jun 5, 2026	47.50	48.81	45.79	47.19	47.09	-2.01%	2,826,500
Jun 4, 2026	48.97	49.65	47.84	48.16	48.06	-2.75%	2,568,700
Jun 3, 2026	47.88	51.33	47.00	49.52	49.42	2.63%	5,093,500
Jun 2, 2026	46.60	48.80	46.01	48.25	48.15	4.08%	3,832,402
Jun 1, 2026	48.75	49.50	46.11	46.36	46.27	-5.00%	3,822,144
May 29, 2026	52.27	53.00	48.30	48.80	48.70	-7.68%	5,007,716
May 28, 2026	49.83	53.65	49.50	52.86	52.75	3.40%	5,005,471
May 27, 2026	52.01	53.48	51.10	51.12	51.02	-4.96%	5,177,858
May 26, 2026	52.74	54.65	51.68	53.79	53.68	-1.32%	5,343,448
May 25, 2026	52.59	55.00	49.99	54.51	54.40	3.59%	7,613,940