SHA:603386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.61	17.68	16.60	17.10	17.10	2.46%	30,552,300
Jun 1, 2026	15.51	17.15	15.22	16.69	16.69	6.92%	27,397,220
May 29, 2026	16.00	16.45	15.43	15.61	15.61	-2.62%	13,504,480
May 28, 2026	15.63	16.13	15.55	16.03	16.03	1.46%	11,946,340
May 27, 2026	16.25	16.25	15.62	15.80	15.80	-2.77%	13,311,040
May 26, 2026	16.09	16.39	15.80	16.25	16.25	0.56%	13,812,810
May 25, 2026	16.45	16.57	15.91	16.16	16.16	0.94%	14,800,880
May 22, 2026	15.83	16.21	15.58	16.01	16.01	2.96%	15,696,950
May 21, 2026	16.11	16.53	15.38	15.55	15.55	-3.60%	16,729,230
May 20, 2026	16.63	16.79	16.08	16.13	16.13	-3.01%	19,968,080
May 19, 2026	16.23	17.25	16.23	16.63	16.63	0.60%	29,881,710
May 18, 2026	16.87	17.00	15.80	16.53	16.53	-2.30%	39,321,620
May 15, 2026	15.38	16.92	15.34	16.92	16.92	10.01%	22,247,440
May 14, 2026	15.79	15.83	15.19	15.38	15.38	-2.78%	15,713,860
May 13, 2026	15.85	16.10	15.40	15.82	15.82	-1.43%	25,458,100
May 12, 2026	15.25	16.10	15.03	16.05	16.05	4.63%	32,098,280
May 11, 2026	14.43	15.83	14.41	15.34	15.34	6.16%	26,157,640
May 8, 2026	14.33	14.55	14.18	14.45	14.45	0.98%	6,993,480
May 7, 2026	14.04	14.42	13.91	14.31	14.31	2.00%	7,918,280
May 6, 2026	13.41	14.39	13.41	14.03	14.03	4.94%	11,055,400
Apr 30, 2026	13.05	13.66	12.92	13.37	13.37	2.30%	9,628,720
Apr 29, 2026	12.79	13.32	12.58	13.07	13.07	0.77%	11,878,840
Apr 28, 2026	13.50	13.50	12.95	12.97	12.97	-9.87%	14,360,900
Apr 27, 2026	14.00	14.45	14.00	14.39	14.39	2.57%	5,685,072
Apr 24, 2026	14.08	14.26	13.92	14.03	14.03	-0.92%	4,648,560
Apr 23, 2026	14.60	14.60	14.00	14.16	14.16	-2.88%	5,996,500
Apr 22, 2026	14.30	14.59	14.28	14.58	14.58	1.25%	5,456,000
Apr 21, 2026	14.48	14.48	14.30	14.40	14.40	-0.62%	4,896,407
Apr 20, 2026	14.35	14.66	14.24	14.49	14.49	0.98%	6,171,872
Apr 17, 2026	14.17	14.41	14.14	14.35	14.35	0.91%	5,929,460
Apr 16, 2026	13.96	14.26	13.77	14.22	14.22	1.86%	5,258,172
Apr 15, 2026	14.14	14.37	13.90	13.96	13.96	-1.55%	5,344,582
Apr 14, 2026	14.18	14.33	14.08	14.18	14.18	0.93%	5,280,607
Apr 13, 2026	13.79	14.07	13.73	14.05	14.05	0.72%	4,098,480
Apr 10, 2026	14.00	14.11	13.89	13.95	13.95	-0.07%	5,282,379
Apr 9, 2026	13.89	14.02	13.73	13.96	13.96	0.43%	6,139,619
Apr 8, 2026	13.42	13.90	13.33	13.90	13.90	5.62%	8,241,180
Apr 7, 2026	12.82	13.22	12.82	13.16	13.16	1.70%	3,556,600
Apr 3, 2026	13.10	13.27	12.90	12.94	12.94	-1.60%	4,779,048
Apr 2, 2026	13.36	13.54	13.05	13.15	13.15	-2.52%	4,450,900
Apr 1, 2026	13.36	13.62	13.36	13.49	13.49	2.74%	5,692,700
Mar 31, 2026	13.36	13.48	13.08	13.13	13.13	-1.65%	3,384,200
Mar 30, 2026	13.00	13.39	12.93	13.35	13.35	1.06%	4,170,240
Mar 27, 2026	12.80	13.22	12.76	13.21	13.21	1.38%	4,297,300
Mar 26, 2026	13.27	13.45	12.98	13.03	13.03	-2.40%	5,562,100
Mar 25, 2026	12.99	13.41	12.98	13.35	13.35	2.77%	6,720,600
Mar 24, 2026	12.89	12.99	12.50	12.99	12.99	3.42%	8,055,000
Mar 23, 2026	13.15	13.28	12.40	12.56	12.56	-6.82%	9,149,340
Mar 20, 2026	14.05	14.20	13.45	13.48	13.48	-3.37%	8,058,020
Mar 19, 2026	14.36	14.36	13.88	13.95	13.95	-3.93%	9,002,500