SHA:603385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.82	5.87	5.70	5.75	5.75	-0.69%	5,052,921
May 28, 2026	5.75	5.86	5.66	5.79	5.79	0.70%	4,118,330
May 27, 2026	5.95	5.96	5.63	5.75	5.75	-3.20%	6,497,970
May 26, 2026	6.04	6.09	5.87	5.94	5.94	-2.30%	4,343,870
May 25, 2026	6.21	6.32	6.03	6.08	6.08	-2.09%	3,620,900
May 22, 2026	6.14	6.28	6.02	6.21	6.21	1.64%	3,995,020
May 21, 2026	6.35	6.47	6.06	6.11	6.11	-3.32%	4,575,738
May 20, 2026	6.45	6.47	6.29	6.32	6.32	-2.32%	3,304,411
May 19, 2026	6.45	6.57	6.39	6.47	6.47	1.25%	3,828,220
May 18, 2026	6.42	6.44	6.26	6.39	6.39	-0.47%	4,848,473
May 15, 2026	6.52	6.55	6.36	6.42	6.42	-1.53%	3,997,510
May 14, 2026	6.52	6.59	6.44	6.52	6.52	0.15%	4,467,211
May 13, 2026	6.64	6.64	6.48	6.51	6.51	-1.21%	4,224,850
May 12, 2026	6.74	6.81	6.54	6.59	6.59	-1.93%	4,172,251
May 11, 2026	6.76	6.78	6.66	6.72	6.72	-0.15%	3,720,000
May 8, 2026	6.60	6.76	6.58	6.73	6.73	1.97%	3,931,490
May 7, 2026	6.66	6.74	6.55	6.60	6.60	-1.05%	6,270,155
May 6, 2026	6.81	6.85	6.56	6.67	6.67	-1.33%	7,423,360
Apr 30, 2026	6.69	6.87	6.65	6.76	6.76	0.60%	5,918,640
Apr 29, 2026	6.63	6.78	6.54	6.72	6.72	1.82%	4,891,889
Apr 28, 2026	6.51	6.64	6.50	6.60	6.60	0.92%	4,680,399
Apr 27, 2026	6.49	6.57	6.28	6.54	6.54	0.93%	7,945,430
Apr 24, 2026	6.34	6.54	6.30	6.48	6.48	1.41%	8,114,050
Apr 23, 2026	6.38	6.43	6.31	6.39	6.39	0.16%	3,715,260
Apr 22, 2026	6.42	6.46	6.34	6.38	6.38	-1.39%	3,843,740
Apr 21, 2026	6.42	6.52	6.42	6.47	6.47	0.47%	3,059,040
Apr 20, 2026	6.37	6.46	6.34	6.44	6.44	1.26%	3,534,840
Apr 17, 2026	6.53	6.54	6.32	6.36	6.36	-2.15%	5,635,290
Apr 16, 2026	6.44	6.53	6.37	6.50	6.50	1.56%	5,998,260
Apr 15, 2026	6.50	6.50	6.37	6.40	6.40	-1.23%	5,000,000
Apr 14, 2026	6.50	6.71	6.30	6.48	6.48	-1.37%	8,867,480
Apr 13, 2026	6.55	6.75	6.42	6.57	6.57	0.15%	7,025,410
Apr 10, 2026	6.44	6.64	6.44	6.56	6.56	2.34%	4,444,600
Apr 9, 2026	6.65	6.66	6.41	6.41	6.41	-3.32%	4,201,790
Apr 8, 2026	6.64	6.75	6.51	6.63	6.63	2.95%	5,142,300
Apr 7, 2026	6.20	6.48	6.18	6.44	6.44	2.55%	5,533,700
Apr 3, 2026	6.60	6.62	6.26	6.28	6.28	-4.70%	4,155,900
Apr 2, 2026	6.72	6.76	6.48	6.59	6.59	-2.37%	4,206,000
Apr 1, 2026	6.80	6.87	6.66	6.75	6.75	0.45%	3,024,100
Mar 31, 2026	6.76	6.90	6.67	6.72	6.72	-0.88%	3,439,200
Mar 30, 2026	6.66	6.78	6.59	6.78	6.78	1.65%	3,400,200
Mar 27, 2026	6.56	6.70	6.54	6.67	6.67	1.37%	4,153,000
Mar 26, 2026	6.68	6.75	6.52	6.58	6.58	-1.50%	2,851,300
Mar 25, 2026	6.56	6.71	6.51	6.68	6.68	2.77%	4,848,660
Mar 24, 2026	6.27	6.52	6.19	6.50	6.50	4.84%	7,398,430
Mar 23, 2026	6.41	6.50	6.05	6.20	6.20	-7.05%	9,627,350
Mar 20, 2026	6.94	7.07	6.65	6.67	6.67	-3.89%	5,166,960
Mar 19, 2026	7.13	7.14	6.90	6.94	6.94	-2.94%	4,152,110
Mar 18, 2026	7.02	7.17	6.98	7.15	7.15	1.56%	4,488,580
Mar 17, 2026	7.20	7.24	7.03	7.04	7.04	-2.22%	3,626,250