SHA:603386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	15.23	15.27	13.78	13.78	13.78	-9.99%	13,013,100
Jul 10, 2026	16.05	16.38	15.30	15.31	15.31	-4.61%	15,618,399
Jul 9, 2026	15.59	16.17	15.13	16.05	16.05	2.95%	14,279,519
Jul 8, 2026	16.41	16.64	15.48	15.59	15.59	-5.34%	12,870,150
Jul 7, 2026	17.53	17.53	16.42	16.47	16.47	-4.24%	13,254,200
Jul 6, 2026	18.50	18.84	17.19	17.20	17.20	-7.82%	25,650,820
Jul 3, 2026	18.78	19.65	18.31	18.66	18.66	-1.53%	18,234,831
Jul 2, 2026	18.60	20.24	17.83	18.95	18.95	-1.30%	29,718,527
Jul 1, 2026	19.38	20.88	18.88	19.20	19.20	-2.69%	32,699,971
Jun 30, 2026	19.14	20.33	18.81	19.73	19.73	-1.40%	29,587,200
Jun 29, 2026	20.95	21.88	19.16	20.01	20.01	-3.71%	35,226,246
Jun 26, 2026	19.70	22.11	19.45	20.78	20.78	3.38%	41,975,486
Jun 25, 2026	20.76	20.76	18.90	20.10	20.10	-0.74%	44,753,193
Jun 24, 2026	18.10	20.25	18.10	20.25	20.25	9.99%	22,488,344
Jun 23, 2026	19.83	19.83	17.46	18.41	18.41	2.11%	40,585,180
Jun 22, 2026	18.02	18.50	17.57	18.03	18.03	0.61%	17,426,854
Jun 18, 2026	18.15	18.30	17.70	17.92	17.92	-1.32%	14,224,220
Jun 17, 2026	17.52	18.60	17.51	18.16	18.16	1.91%	19,612,550
Jun 16, 2026	17.99	18.26	17.75	17.82	17.82	-1.49%	13,712,480
Jun 15, 2026	16.97	18.18	16.88	18.09	18.09	4.99%	18,448,700
Jun 12, 2026	18.10	18.66	17.12	17.23	17.23	-4.81%	27,473,600
Jun 11, 2026	18.48	18.86	17.70	18.10	18.10	-2.64%	20,514,990
Jun 10, 2026	17.46	19.36	17.46	18.59	18.59	4.20%	29,908,510
Jun 9, 2026	17.78	17.96	17.16	17.84	17.84	0.73%	20,371,980
Jun 8, 2026	16.40	18.40	16.40	17.71	17.71	-0.06%	26,429,590
Jun 5, 2026	16.89	18.25	16.81	17.72	17.72	2.78%	27,362,570
Jun 4, 2026	16.96	17.35	16.76	17.24	17.24	1.17%	20,804,620
Jun 3, 2026	16.75	17.59	16.75	17.04	17.04	-0.35%	27,806,940
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