SHA:603390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	13.50	13.52	13.11	13.11	13.11	-2.60%	8,816,000
Jan 12, 2026	13.34	13.46	13.18	13.46	13.46	0.22%	10,566,000
Jan 9, 2026	13.37	13.47	13.28	13.43	13.43	0.45%	8,763,300
Jan 8, 2026	13.49	13.52	13.32	13.37	13.37	-1.04%	9,482,000
Jan 7, 2026	13.62	13.69	13.38	13.51	13.51	-1.39%	12,727,900
Jan 6, 2026	13.47	13.88	13.40	13.70	13.70	1.18%	19,318,943
Jan 5, 2026	12.97	13.77	12.97	13.54	13.54	3.60%	22,003,100
Dec 31, 2025	12.86	13.12	12.72	13.07	13.07	1.63%	8,813,700
Dec 30, 2025	13.02	13.10	12.79	12.86	12.86	-1.83%	6,431,000
Dec 29, 2025	12.97	13.13	12.85	13.10	13.10	1.00%	7,921,700
Dec 26, 2025	13.08	13.25	12.87	12.97	12.97	-0.92%	8,549,500
Dec 25, 2025	13.00	13.12	12.88	13.09	13.09	0.61%	7,207,600
Dec 24, 2025	12.89	13.15	12.89	13.01	13.01	0.93%	7,756,418
Dec 23, 2025	13.13	13.26	12.87	12.89	12.89	-2.57%	14,007,000
Dec 22, 2025	13.13	13.53	13.05	13.23	13.23	0.99%	19,561,730
Dec 19, 2025	12.81	13.28	12.80	13.10	13.10	1.71%	17,284,520
Dec 18, 2025	12.80	13.10	12.63	12.88	12.88	-1.38%	15,638,400
Dec 17, 2025	12.48	13.42	12.19	13.06	13.06	1.79%	30,119,000
Dec 16, 2025	12.26	13.19	12.17	12.83	12.83	7.01%	29,081,020
Dec 15, 2025	11.81	12.14	11.80	11.99	11.99	0.84%	2,698,200
Dec 12, 2025	11.91	12.10	11.86	11.89	11.89	-0.59%	2,216,000
Dec 11, 2025	12.15	12.18	11.93	11.96	11.96	-1.40%	3,007,300
Dec 10, 2025	12.32	12.33	12.08	12.13	12.13	-0.74%	3,174,600
Dec 9, 2025	12.36	12.37	12.20	12.22	12.22	-0.89%	2,319,483
Dec 8, 2025	12.39	12.39	12.22	12.33	12.33	0.08%	2,122,900
Dec 5, 2025	12.12	12.40	12.10	12.32	12.32	0.82%	2,020,900
Dec 4, 2025	12.25	12.45	12.15	12.22	12.22	-0.49%	1,852,000
Dec 3, 2025	12.59	12.60	12.21	12.28	12.28	-1.52%	2,400,400
Dec 2, 2025	12.55	12.60	12.44	12.47	12.47	-1.19%	1,847,568
Dec 1, 2025	12.58	12.72	12.48	12.62	12.62	1.04%	3,030,200
Nov 28, 2025	12.27	12.49	12.22	12.49	12.49	1.79%	2,860,700
Nov 27, 2025	12.24	12.36	12.22	12.27	12.27	0.33%	1,979,700
Nov 26, 2025	12.34	12.47	12.21	12.23	12.23	-0.97%	2,198,100
Nov 25, 2025	12.39	12.49	12.28	12.35	12.35	0.24%	2,259,800
Nov 24, 2025	12.10	12.34	12.06	12.32	12.32	1.99%	2,742,900
Nov 21, 2025	12.30	12.43	11.99	12.08	12.08	-2.34%	4,283,100
Nov 20, 2025	12.47	12.54	12.28	12.37	12.37	-0.56%	2,798,800
Nov 19, 2025	12.65	12.73	12.44	12.44	12.44	-2.35%	2,824,800
Nov 18, 2025	12.79	12.88	12.62	12.74	12.74	-0.31%	2,752,600