SHA:603386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	12.25	12.77	12.24	12.77	12.77	3.32%	7,313,200
Aug 5, 2026	11.90	12.48	11.75	12.36	12.36	3.52%	9,618,800
Aug 4, 2026	11.44	11.95	11.33	11.94	11.94	5.20%	9,511,620
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