SHA:603386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.21	11.48	11.10	11.35	11.35	0.89%	6,898,781
Jul 31, 2026	11.28	11.44	11.17	11.25	11.25	3.50%	10,766,157
Jul 30, 2026	11.36	11.44	10.72	10.87	10.87	-4.48%	8,566,340
Jul 29, 2026	11.56	11.56	11.05	11.38	11.38	-1.64%	8,896,320
Jul 28, 2026	11.68	12.00	11.47	11.57	11.57	-2.45%	8,125,500
Jul 27, 2026	11.50	11.88	11.37	11.86	11.86	3.04%	7,766,388
Jul 24, 2026	11.48	11.79	11.23	11.51	11.51	-	9,204,600
Jul 23, 2026	11.30	11.91	11.20	11.51	11.51	2.40%	10,986,549
Jul 22, 2026	11.20	11.77	11.18	11.24	11.24	-2.18%	12,254,100
Jul 21, 2026	11.10	11.53	10.05	11.49	11.49	2.86%	17,975,900
Jul 20, 2026	12.42	12.58	11.07	11.17	11.17	-9.19%	13,940,400
Jul 17, 2026	13.58	13.60	12.16	12.30	12.30	-8.41%	11,501,940
Jul 16, 2026	13.68	14.02	13.33	13.43	13.43	-3.59%	7,720,500
Jul 15, 2026	14.49	14.58	13.81	13.93	13.93	-4.06%	8,935,440
Jul 14, 2026	14.06	14.79	13.64	14.52	14.52	5.37%	14,690,360
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