SHA:603390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.91	13.98	13.61	13.65	13.65	-2.50%	13,243,554
Aug 28, 2025	13.65	14.55	13.65	14.00	14.00	3.02%	22,491,300
Aug 27, 2025	13.95	14.01	13.57	13.59	13.59	-2.23%	12,086,500
Aug 26, 2025	13.91	13.95	13.75	13.90	13.90	0.36%	9,798,000
Aug 25, 2025	13.94	13.98	13.71	13.85	13.85	-0.72%	13,523,400
Aug 22, 2025	14.08	14.14	13.81	13.95	13.95	-1.06%	14,041,500
Aug 21, 2025	14.00	14.21	13.84	14.10	14.10	1.95%	23,696,497
Aug 20, 2025	13.62	13.83	13.61	13.83	13.83	0.73%	10,872,400
Aug 19, 2025	13.53	13.79	13.52	13.73	13.73	1.10%	12,069,100
Aug 18, 2025	13.56	13.62	13.42	13.58	13.58	0.37%	10,860,300
Aug 15, 2025	13.30	13.55	13.27	13.53	13.53	0.67%	10,608,969
Aug 14, 2025	13.91	14.11	13.43	13.44	13.44	-1.32%	20,851,569
Aug 13, 2025	13.45	13.78	13.35	13.62	13.62	1.72%	15,128,500
Aug 12, 2025	13.41	13.49	13.34	13.39	13.39	-0.30%	6,554,069
Aug 11, 2025	13.27	13.43	13.26	13.43	13.43	1.28%	5,987,669
Aug 8, 2025	13.24	13.33	13.19	13.26	13.26	-0.38%	4,921,400
Aug 7, 2025	13.39	13.39	13.23	13.31	13.31	-0.37%	5,696,102
Aug 6, 2025	13.26	13.36	13.17	13.36	13.36	0.75%	7,701,169
Aug 5, 2025	13.20	13.27	13.14	13.26	13.26	0.68%	6,192,800
Aug 4, 2025	12.87	13.18	12.85	13.17	13.17	1.31%	6,062,328
Aug 1, 2025	12.92	13.09	12.85	13.00	13.00	1.01%	6,317,500
Jul 31, 2025	13.04	13.14	12.86	12.87	12.87	-1.53%	7,047,700
Jul 30, 2025	13.17	13.18	12.99	13.07	13.07	-1.13%	7,458,600
Jul 29, 2025	13.34	13.36	13.12	13.22	13.22	-1.05%	8,205,600
Jul 28, 2025	13.46	13.59	13.29	13.36	13.36	-0.45%	8,673,669
Jul 25, 2025	13.46	13.49	13.36	13.42	13.42	-0.22%	6,349,500
Jul 24, 2025	13.24	13.45	13.24	13.45	13.45	1.28%	7,647,400
Jul 23, 2025	13.41	13.49	13.27	13.28	13.28	-3.21%	15,444,200
Jul 22, 2025	13.99	13.99	13.66	13.72	13.72	-2.28%	15,944,200
Jul 21, 2025	13.86	14.05	13.85	14.04	14.04	0.57%	10,756,500
Jul 18, 2025	14.24	14.24	13.90	13.96	13.96	-1.27%	12,543,700
Jul 17, 2025	14.19	14.20	14.00	14.14	14.14	-1.12%	14,767,400
Jul 16, 2025	14.11	14.39	14.04	14.30	14.30	1.42%	19,578,000
Jul 15, 2025	14.14	14.29	13.80	14.10	14.10	0.28%	16,127,999
Jul 14, 2025	14.20	14.28	13.91	14.06	14.06	-2.29%	17,179,300
Jul 11, 2025	14.56	14.58	14.04	14.39	14.39	-3.36%	34,391,200
Jul 10, 2025	13.86	15.21	13.78	14.89	14.89	6.59%	58,341,417
Jul 9, 2025	13.69	14.32	13.58	13.97	13.97	2.49%	40,482,853
Jul 8, 2025	13.62	13.68	13.53	13.63	13.63	0.29%	10,445,400
Jul 7, 2025	13.42	13.62	13.26	13.59	13.59	1.72%	11,929,100
Jul 4, 2025	13.62	13.62	13.33	13.36	13.36	-1.91%	11,712,300
Jul 3, 2025	13.52	13.71	13.44	13.62	13.62	1.04%	14,006,900
Jul 2, 2025	13.58	13.73	13.42	13.48	13.48	-1.25%	10,894,800
Jul 1, 2025	13.93	13.98	13.51	13.65	13.65	-0.58%	17,212,500
Jun 30, 2025	13.86	13.99	13.62	13.73	13.73	2.08%	27,017,060
Jun 27, 2025	13.43	13.57	13.33	13.45	13.45	0.07%	17,034,200
Jun 26, 2025	13.42	13.68	13.36	13.44	13.44	-1.90%	29,559,400
Jun 25, 2025	14.10	14.49	13.58	13.70	13.70	-2.77%	52,663,600
Jun 24, 2025	13.88	14.09	13.88	14.09	14.09	9.99%	13,480,400
Jun 23, 2025	12.53	12.84	12.52	12.81	12.81	1.34%	9,553,500