SHA:603375 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	50.25	52.88	49.84	50.90	50.90	1.78%	6,275,959
Jun 10, 2026	45.30	50.01	44.89	50.01	50.01	10.01%	4,298,600
Jun 9, 2026	46.00	46.25	44.30	45.46	45.46	2.94%	2,171,100
Jun 8, 2026	44.80	46.73	43.15	44.16	44.16	-6.42%	2,999,938
Jun 5, 2026	47.50	48.81	45.79	47.19	47.19	-2.01%	2,826,500
Jun 4, 2026	48.97	49.65	47.84	48.16	48.16	-2.75%	2,568,700
Jun 3, 2026	47.88	51.33	47.00	49.52	49.52	2.63%	5,093,500
Jun 2, 2026	46.60	48.80	46.01	48.25	48.25	4.08%	3,832,402
Jun 1, 2026	48.75	49.50	46.11	46.36	46.36	-5.00%	3,822,144
May 29, 2026	52.27	53.00	48.30	48.80	48.80	-7.68%	5,007,716
May 28, 2026	49.83	53.65	49.50	52.86	52.86	3.40%	5,005,471
May 27, 2026	52.01	53.48	51.10	51.12	51.12	-4.96%	5,177,858
May 26, 2026	52.74	54.65	51.68	53.79	53.79	-1.32%	5,343,448
May 25, 2026	52.59	55.00	49.99	54.51	54.51	3.59%	7,613,940
May 22, 2026	50.90	53.90	50.90	52.62	52.62	3.26%	6,895,996
May 21, 2026	51.51	53.98	50.20	50.96	50.96	-3.30%	6,768,757
May 20, 2026	47.55	52.70	47.03	52.70	52.70	10.00%	6,753,930
May 19, 2026	47.50	48.35	46.00	47.91	47.91	-0.10%	3,205,454
May 18, 2026	46.93	48.68	46.51	47.96	47.96	0.04%	3,101,400
May 15, 2026	48.40	49.33	47.10	47.94	47.94	-1.92%	4,654,300
May 14, 2026	46.75	49.68	46.20	48.88	48.88	4.83%	6,838,933
May 13, 2026	47.01	47.30	45.60	46.63	46.63	-0.41%	3,413,581
May 12, 2026	47.55	47.88	46.65	46.82	46.82	-2.44%	4,849,980
May 11, 2026	47.73	49.44	47.20	47.99	47.99	0.59%	7,320,202
May 8, 2026	46.00	48.88	45.55	47.71	47.71	2.62%	8,337,717
May 7, 2026	45.53	48.26	44.45	46.49	46.49	2.60%	8,986,916
May 6, 2026	46.77	47.30	45.31	45.31	45.31	0.13%	10,374,430
Apr 30, 2026	40.99	45.25	40.99	45.25	45.25	9.99%	6,148,207
Apr 29, 2026	40.00	41.79	40.00	41.14	41.14	-0.63%	1,472,700
Apr 28, 2026	42.02	42.11	40.80	41.40	41.40	-2.17%	2,172,000
Apr 27, 2026	41.65	42.75	41.65	42.32	42.32	0.59%	2,412,170
Apr 24, 2026	42.15	42.77	41.40	42.07	42.07	-0.12%	1,998,136
Apr 23, 2026	42.08	43.40	41.88	42.12	42.12	0.07%	3,137,900
Apr 22, 2026	40.33	42.59	40.33	42.09	42.09	1.54%	2,257,900
Apr 21, 2026	41.37	41.49	40.86	41.45	41.45	-0.55%	2,386,521
Apr 20, 2026	41.80	42.10	40.53	41.68	41.68	-2.59%	5,913,947
Apr 17, 2026	39.73	43.70	39.50	42.79	42.79	7.70%	8,761,618
Apr 16, 2026	39.24	40.17	38.90	39.73	39.73	1.22%	1,675,972
Apr 15, 2026	39.83	40.28	39.23	39.25	39.25	-1.41%	1,328,300
Apr 14, 2026	40.18	40.18	39.26	39.81	39.81	0.18%	1,423,240
Apr 13, 2026	38.96	40.19	38.50	39.74	39.74	1.69%	2,589,003
Apr 10, 2026	38.72	39.47	38.51	39.08	39.08	1.48%	1,767,700
Apr 9, 2026	38.50	38.88	38.28	38.51	38.51	-0.26%	1,403,900
Apr 8, 2026	38.25	38.76	37.78	38.61	38.61	2.50%	1,677,403
Apr 7, 2026	37.00	38.05	36.88	37.67	37.67	2.20%	911,200
Apr 3, 2026	37.26	37.50	36.29	36.86	36.86	-1.07%	1,143,081
Apr 2, 2026	37.02	38.08	37.02	37.26	37.26	0.27%	1,574,700
Apr 1, 2026	37.50	37.50	36.61	37.16	37.16	1.64%	983,500
Mar 31, 2026	36.05	38.12	35.86	36.56	36.56	1.41%	1,876,536
Mar 30, 2026	34.79	36.53	34.68	36.05	36.05	2.27%	1,647,034