SHA:603390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.75	11.79	11.54	11.67	-	1.04%	459,600
Mar 31, 2026	11.52	11.77	11.52	11.55	11.55	-0.26%	2,857,500
Mar 30, 2026	11.30	11.58	11.25	11.58	11.58	1.05%	2,882,400
Mar 27, 2026	11.21	11.49	11.21	11.46	11.46	0.88%	2,697,800
Mar 26, 2026	11.51	11.68	11.31	11.36	11.36	-1.30%	2,660,800
Mar 25, 2026	11.31	11.54	11.31	11.51	11.51	1.77%	2,915,000
Mar 24, 2026	11.13	11.33	10.91	11.31	11.31	3.57%	4,285,850
Mar 23, 2026	11.46	11.46	10.82	10.92	10.92	-6.27%	6,814,800
Mar 20, 2026	11.95	12.09	11.64	11.65	11.65	-2.84%	3,577,700
Mar 19, 2026	12.11	12.23	11.94	11.99	11.99	-2.04%	3,012,000
Mar 18, 2026	12.07	12.27	12.04	12.24	12.24	1.24%	2,661,400
Mar 17, 2026	12.41	12.44	12.08	12.09	12.09	-2.26%	3,527,400
Mar 16, 2026	12.18	12.38	12.11	12.37	12.37	1.56%	3,339,200
Mar 13, 2026	12.36	12.37	12.16	12.18	12.18	-1.54%	4,226,200
Mar 12, 2026	12.56	12.62	12.32	12.37	12.37	-1.90%	4,222,100
Mar 11, 2026	12.84	12.87	12.60	12.61	12.61	-1.64%	3,013,100
Mar 10, 2026	12.61	12.83	12.61	12.82	12.82	2.40%	3,491,300
Mar 9, 2026	12.84	12.84	12.31	12.52	12.52	-2.49%	5,266,700
Mar 6, 2026	12.51	12.85	12.51	12.84	12.84	2.07%	3,747,200
Mar 5, 2026	12.48	12.72	12.45	12.58	12.58	2.11%	4,283,600
Mar 4, 2026	12.20	12.44	12.10	12.32	12.32	0.33%	4,955,100
Mar 3, 2026	12.61	12.86	12.26	12.28	12.28	-2.85%	6,162,834
Mar 2, 2026	12.72	12.97	12.45	12.64	12.64	-2.02%	7,165,200
Feb 27, 2026	12.93	12.98	12.80	12.90	12.90	-0.77%	4,345,000
Feb 26, 2026	13.06	13.11	12.96	13.00	13.00	-0.38%	4,014,000
Feb 25, 2026	13.21	13.27	13.02	13.05	13.05	-1.21%	5,769,500
Feb 24, 2026	13.06	13.26	13.02	13.21	13.21	1.54%	6,265,700
Feb 13, 2026	12.91	13.07	12.88	13.01	13.01	1.09%	3,383,600
Feb 12, 2026	13.10	13.10	12.84	12.87	12.87	-1.61%	3,477,700
Feb 11, 2026	13.11	13.19	13.05	13.08	13.08	-0.38%	2,965,700
Feb 10, 2026	13.00	13.17	12.94	13.13	13.13	1.00%	4,245,660
Feb 9, 2026	12.90	13.00	12.81	13.00	13.00	1.48%	3,752,300
Feb 6, 2026	12.73	12.95	12.66	12.81	12.81	0.08%	3,725,800
Feb 5, 2026	12.83	13.01	12.72	12.80	12.80	-0.23%	3,397,400
Feb 4, 2026	12.75	12.92	12.68	12.83	12.83	0.63%	4,210,200
Feb 3, 2026	12.72	12.85	12.62	12.75	12.75	0.63%	4,528,800
Feb 2, 2026	12.86	12.94	12.67	12.67	12.67	-0.94%	5,447,200
Jan 30, 2026	12.70	12.88	12.56	12.79	12.79	0.63%	7,009,975
Jan 29, 2026	13.29	13.29	12.70	12.71	12.71	-4.15%	10,487,770
Jan 28, 2026	13.68	13.77	13.23	13.26	13.26	-0.75%	9,152,900
Jan 27, 2026	13.33	13.55	13.10	13.36	13.36	-0.74%	7,154,374
Jan 26, 2026	13.77	13.87	13.28	13.46	13.46	-2.25%	9,845,600
Jan 23, 2026	13.68	13.80	13.50	13.77	13.77	0.73%	9,772,700
Jan 22, 2026	13.64	13.80	13.51	13.67	13.67	1.03%	8,110,300
Jan 21, 2026	13.66	13.74	13.49	13.53	13.53	-0.66%	7,893,900
Jan 20, 2026	13.48	13.75	13.43	13.62	13.62	0.52%	9,419,100
Jan 19, 2026	13.52	13.57	13.33	13.55	13.55	0.37%	7,981,900
Jan 16, 2026	13.25	13.56	13.22	13.50	13.50	2.04%	10,271,243
Jan 15, 2026	13.20	13.40	13.13	13.23	13.23	0.08%	6,958,200
Jan 14, 2026	13.12	13.45	13.02	13.22	13.22	0.84%	10,325,190