SHA:603386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.54	16.55	16.12	16.16	16.16	-2.36%	25,287,120
Jan 22, 2026	16.15	16.79	16.09	16.55	16.55	2.92%	33,458,360
Jan 21, 2026	15.42	16.17	15.40	16.08	16.08	2.81%	22,788,580
Jan 20, 2026	15.91	16.05	15.42	15.64	15.64	-1.64%	16,913,900
Jan 19, 2026	15.68	15.98	15.46	15.90	15.90	1.40%	16,468,500
Jan 16, 2026	15.48	15.75	15.18	15.68	15.68	2.48%	16,960,520
Jan 15, 2026	15.50	15.50	15.01	15.30	15.30	-2.17%	14,930,360
Jan 14, 2026	15.60	15.82	15.31	15.64	15.64	0.90%	20,326,700
Jan 13, 2026	16.24	16.28	15.48	15.50	15.50	-4.20%	21,245,200
Jan 12, 2026	15.98	16.23	15.70	16.18	16.18	1.25%	25,147,680
Jan 9, 2026	15.70	15.99	15.57	15.98	15.98	1.85%	23,182,060
Jan 8, 2026	15.25	15.84	15.20	15.69	15.69	2.28%	26,533,760
Jan 7, 2026	15.43	15.81	15.25	15.34	15.34	-1.35%	21,851,540
Jan 6, 2026	15.41	15.69	15.17	15.55	15.55	-0.26%	24,524,760
Jan 5, 2026	15.33	15.65	15.10	15.59	15.59	1.70%	30,175,400
Dec 31, 2025	16.08	16.12	15.30	15.33	15.33	-6.24%	41,180,300
Dec 30, 2025	15.55	16.60	15.50	16.35	16.35	3.68%	58,077,340
Dec 29, 2025	15.40	16.62	15.20	15.77	15.77	4.37%	66,299,491
Dec 26, 2025	15.41	15.54	14.95	15.11	15.11	-1.88%	22,515,620
Dec 25, 2025	14.96	15.50	14.96	15.40	15.40	1.92%	25,999,020
Dec 24, 2025	14.52	15.17	14.43	15.11	15.11	2.09%	20,300,500
Dec 23, 2025	15.53	15.83	14.80	14.80	14.80	-6.51%	30,637,560
Dec 22, 2025	15.26	16.03	15.11	15.83	15.83	4.28%	36,622,460
Dec 19, 2025	15.21	15.39	14.93	15.18	15.18	-1.04%	24,994,940
Dec 18, 2025	14.84	15.49	14.65	15.34	15.34	1.79%	31,707,770
Dec 17, 2025	14.84	15.10	14.40	15.07	15.07	-0.46%	30,180,080
Dec 16, 2025	14.98	15.37	14.80	15.14	15.14	0.93%	29,532,220
Dec 15, 2025	15.73	15.74	14.95	15.00	15.00	-8.81%	38,897,580
Dec 12, 2025	17.20	17.37	16.02	16.45	16.45	-7.58%	53,792,640
Dec 11, 2025	17.35	18.70	17.00	17.80	17.80	-1.87%	59,420,670
Dec 10, 2025	18.50	19.73	18.14	18.14	18.14	-9.98%	71,737,400
Dec 9, 2025	17.02	20.15	17.02	20.15	20.15	9.99%	78,749,800
Dec 8, 2025	16.70	18.32	15.51	18.32	18.32	10.03%	86,558,750
Dec 5, 2025	16.65	16.65	16.43	16.65	16.65	9.97%	44,298,380
Dec 4, 2025	15.14	15.14	15.14	15.14	15.14	10.03%	9,108,260
Dec 3, 2025	12.80	13.76	12.43	13.76	13.76	9.99%	18,384,160
Dec 2, 2025	12.65	12.71	12.40	12.51	12.51	-1.18%	4,911,200
Dec 1, 2025	12.59	12.69	12.38	12.66	12.66	1.69%	5,563,520
Nov 28, 2025	12.32	12.46	12.19	12.45	12.45	1.22%	3,410,460
Nov 27, 2025	12.09	12.40	12.03	12.30	12.30	1.65%	4,042,400
Nov 26, 2025	12.27	12.38	12.10	12.10	12.10	-1.63%	3,926,800
Nov 25, 2025	12.10	12.50	12.10	12.30	12.30	1.74%	4,730,641
Nov 24, 2025	11.89	12.14	11.85	12.09	12.09	2.81%	4,926,171
Nov 21, 2025	12.20	12.34	11.73	11.76	11.76	-3.92%	7,984,040
Nov 20, 2025	12.40	12.54	12.20	12.24	12.24	-0.65%	4,928,966
Nov 19, 2025	12.63	12.69	12.29	12.32	12.32	-2.92%	5,480,280
Nov 18, 2025	12.65	12.82	12.57	12.69	12.69	-	5,186,440
Nov 17, 2025	12.72	12.77	12.61	12.69	12.69	-0.24%	3,693,720
Nov 14, 2025	12.74	12.89	12.63	12.72	12.72	-0.31%	4,357,460
Nov 13, 2025	12.70	12.84	12.64	12.76	12.76	0.08%	3,959,760