SHA:603386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.46	19.00	17.15	17.89	17.89	-6.14%	46,856,400
Oct 22, 2026	19.48	21.48	19.04	19.06	19.06	-3.30%	52,538,619
Oct 21, 2026	22.00	22.40	19.54	19.71	19.71	-9.21%	54,287,520
Oct 20, 2026	20.58	21.71	19.53	21.71	21.71	9.98%	25,649,883
Oct 19, 2026	18.70	20.10	17.44	19.74	19.74	5.79%	41,043,618
Oct 16, 2026	22.01	22.20	18.26	18.66	18.66	-7.85%	48,362,160
Oct 15, 2026	18.23	20.25	17.56	20.25	20.25	9.99%	24,737,280
Oct 14, 2026	17.90	18.98	16.73	18.41	18.41	5.38%	35,165,370
Oct 13, 2026	15.75	17.47	14.92	17.47	17.47	10.01%	11,660,500
Oct 12, 2026	16.43	16.48	15.69	15.88	15.88	-3.58%	9,239,680
Oct 9, 2026	17.07	17.41	15.75	16.47	16.47	-5.89%	11,822,100
Oct 8, 2026	17.57	18.03	17.16	17.50	17.50	0.57%	11,497,720
Sep 30, 2026	18.33	18.50	17.35	17.40	17.40	-5.69%	12,054,500
Sep 29, 2026	17.50	18.65	17.26	18.45	18.45	6.16%	16,188,067
Sep 28, 2026	18.40	18.76	17.06	17.38	17.38	-5.90%	14,903,387
Sep 24, 2026	19.07	19.60	18.37	18.47	18.47	-4.65%	14,847,000
Sep 23, 2026	18.93	19.56	18.81	19.37	19.37	2.22%	19,896,290
Sep 22, 2026	18.24	19.22	18.11	18.95	18.95	5.16%	22,536,640
Sep 21, 2026	17.82	18.30	17.52	18.02	18.02	2.15%	15,196,310
Sep 18, 2026	17.70	18.21	17.34	17.64	17.64	0.17%	20,454,663
Sep 17, 2026	18.49	18.73	17.52	17.61	17.61	-6.48%	31,195,980
Sep 16, 2026	18.15	18.93	17.40	18.83	18.83	0.97%	46,826,760
Sep 15, 2026	17.00	18.98	16.95	18.65	18.65	8.12%	61,272,670
Sep 14, 2026	16.21	17.43	15.68	17.25	17.25	4.80%	41,446,500
Sep 11, 2026	15.08	16.46	14.74	16.46	16.46	10.03%	29,033,675
Sep 10, 2026	14.63	15.30	14.53	14.96	14.96	1.01%	9,598,295
Sep 9, 2026	14.65	15.09	14.63	14.81	14.81	1.44%	6,907,900
Sep 8, 2026	14.34	14.86	14.34	14.60	14.60	1.25%	6,608,600
Sep 7, 2026	13.90	14.55	13.87	14.42	14.42	3.97%	7,110,644
Sep 4, 2026	14.18	14.38	13.78	13.87	13.87	-1.49%	4,368,500
Sep 3, 2026	14.15	14.29	13.86	14.08	14.08	0.21%	3,734,944
Sep 2, 2026	14.07	14.16	13.96	14.05	14.05	-1.26%	3,852,200
Sep 1, 2026	14.53	14.60	14.13	14.23	14.23	-1.93%	4,419,280
Aug 31, 2026	14.02	14.53	13.86	14.51	14.51	2.47%	4,445,100
Aug 28, 2026	14.09	14.57	14.00	14.16	14.16	0.07%	5,776,300
Aug 27, 2026	13.72	14.22	13.72	14.15	14.15	3.13%	6,794,800
Aug 26, 2026	14.00	14.00	13.48	13.72	13.72	-0.87%	3,914,700
Aug 25, 2026	13.53	13.87	13.21	13.84	13.84	2.14%	4,744,800
Aug 24, 2026	13.88	13.90	13.26	13.55	13.55	-2.17%	5,508,300
Aug 21, 2026	13.73	13.99	13.34	13.85	13.85	1.24%	6,084,256
Aug 20, 2026	13.52	14.14	13.39	13.68	13.68	2.09%	6,933,322
Aug 19, 2026	14.09	14.20	13.29	13.40	13.40	-6.10%	8,540,200
Aug 18, 2026	14.16	14.35	13.98	14.27	14.27	0.35%	7,965,784
Aug 17, 2026	13.51	14.26	13.43	14.22	14.22	5.26%	8,002,367
Aug 14, 2026	13.31	13.55	13.24	13.51	13.51	1.73%	4,740,400
Aug 13, 2026	13.66	13.85	13.27	13.28	13.28	-2.57%	5,587,995
Aug 12, 2026	13.06	13.64	13.06	13.63	13.63	3.41%	6,490,500
Aug 11, 2026	13.08	13.36	12.98	13.18	13.18	-	5,324,620
Aug 10, 2026	13.24	13.34	12.94	13.18	13.18	-0.98%	6,694,480
Aug 7, 2026	12.88	13.35	12.60	13.31	13.31	4.23%	9,837,640