SHA:603390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.10	12.10	11.96	12.06	12.06	-0.33%	3,292,000
Apr 21, 2026	12.08	12.15	12.01	12.10	12.10	-0.08%	2,654,500
Apr 20, 2026	12.01	12.12	11.96	12.11	12.11	0.92%	2,966,200
Apr 17, 2026	12.05	12.05	11.87	12.00	12.00	-0.41%	2,424,500
Apr 16, 2026	11.94	12.05	11.82	12.05	12.05	1.52%	3,601,192
Apr 15, 2026	11.98	12.02	11.86	11.87	11.87	-0.42%	2,304,600
Apr 14, 2026	11.90	11.99	11.81	11.92	11.92	0.59%	3,126,600
Apr 13, 2026	11.78	11.93	11.78	11.85	11.85	-0.34%	3,230,500
Apr 10, 2026	11.82	12.02	11.77	11.89	11.89	0.76%	3,541,700
Apr 9, 2026	11.92	11.98	11.79	11.80	11.80	-1.01%	3,926,700
Apr 8, 2026	11.63	11.92	11.60	11.92	11.92	3.65%	4,332,800
Apr 7, 2026	11.67	11.69	11.46	11.50	11.50	-2.79%	4,411,622
Apr 3, 2026	11.71	12.02	11.67	11.83	11.83	0.34%	4,825,908
Apr 2, 2026	11.87	12.13	11.68	11.79	11.79	-0.51%	5,409,408
Apr 1, 2026	11.75	11.86	11.54	11.85	11.85	2.60%	3,126,600
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