SHA:603390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.09	10.16	9.85	10.08	10.08	-0.59%	4,619,600
Oct 23, 2026	9.98	10.15	9.38	10.14	10.14	1.60%	7,931,800
Oct 22, 2026	10.09	10.27	9.91	9.98	9.98	-0.99%	4,973,600
Oct 21, 2026	10.34	10.44	10.08	10.08	10.08	-2.89%	5,272,900
Oct 20, 2026	10.42	10.47	10.24	10.38	10.38	-1.33%	5,372,000
Oct 19, 2026	10.16	10.58	9.90	10.52	10.52	2.14%	8,369,915
Oct 16, 2026	10.28	10.40	9.97	10.30	10.30	1.98%	6,311,900
Oct 15, 2026	10.05	10.29	9.80	10.10	10.10	-0.98%	6,934,300
Oct 14, 2026	10.58	10.78	10.16	10.20	10.20	-4.85%	10,637,200
Oct 13, 2026	10.50	10.89	10.34	10.72	10.72	-1.11%	9,992,000
Oct 12, 2026	10.63	11.25	10.51	10.84	10.84	0.93%	10,443,400
Oct 9, 2026	11.23	11.31	10.19	10.74	10.74	-5.12%	18,213,220
Oct 8, 2026	11.08	11.34	11.00	11.32	11.32	2.17%	16,050,946
Sep 30, 2026	11.05	11.26	10.99	11.08	11.08	-2.12%	14,138,600
Sep 29, 2026	10.75	11.54	10.60	11.32	11.32	5.60%	22,937,276
Sep 28, 2026	10.51	11.26	10.43	10.72	10.72	2.29%	12,168,600
Sep 24, 2026	10.99	11.08	10.55	10.58	10.48	-4.43%	12,456,674
Sep 23, 2026	10.90	11.10	10.71	11.07	10.97	1.56%	14,624,600
Sep 22, 2026	11.01	11.05	10.84	10.90	10.80	-1.54%	10,848,700
Sep 21, 2026	10.73	11.12	10.66	11.07	10.97	2.60%	13,914,600
Sep 18, 2026	10.87	10.92	10.68	10.79	10.69	-1.55%	13,255,500
Sep 17, 2026	10.73	11.22	10.65	10.96	10.86	1.11%	16,658,600
Sep 16, 2026	11.14	11.14	10.80	10.84	10.74	-2.17%	13,629,700
Sep 15, 2026	11.24	11.44	11.00	11.08	10.98	-2.81%	18,232,516
Sep 14, 2026	11.08	11.54	10.94	11.40	11.29	3.17%	26,222,116
Sep 11, 2026	10.49	11.48	10.28	11.05	10.95	3.95%	27,940,916
Sep 10, 2026	10.90	10.91	10.61	10.63	10.53	-2.83%	12,064,790
Sep 9, 2026	10.93	11.01	10.84	10.94	10.84	-0.64%	15,218,100
Sep 8, 2026	10.93	11.28	10.85	11.01	10.91	-2.57%	23,985,464
Sep 7, 2026	11.54	11.74	10.97	11.30	11.19	1.71%	39,201,289
Sep 4, 2026	10.20	11.11	10.20	11.11	11.00	10.00%	13,635,800
Sep 3, 2026	10.23	10.38	10.08	10.10	10.00	-1.56%	3,870,800
Sep 2, 2026	10.17	10.28	10.02	10.26	10.16	-	4,795,400
Sep 1, 2026	10.23	10.35	10.15	10.26	10.16	0.29%	4,451,400
Aug 31, 2026	10.01	10.26	9.99	10.23	10.13	1.69%	5,755,300
Aug 28, 2026	10.05	10.14	10.02	10.06	9.96	0.20%	4,073,100
Aug 27, 2026	9.94	10.08	9.91	10.04	9.95	0.40%	4,643,200
Aug 26, 2026	9.84	10.20	9.84	10.00	9.91	1.11%	6,819,400
Aug 25, 2026	9.81	9.92	9.45	9.89	9.80	-0.50%	7,855,700
Aug 24, 2026	10.12	10.17	9.84	9.94	9.85	-1.78%	5,444,700
Aug 21, 2026	10.04	10.17	9.92	10.12	10.02	0.40%	3,797,155
Aug 20, 2026	9.97	10.15	9.95	10.08	9.98	1.51%	4,368,100
Aug 19, 2026	10.20	10.28	9.92	9.93	9.84	-3.59%	5,492,800
Aug 18, 2026	10.44	10.47	10.21	10.30	10.20	-1.72%	5,437,700
Aug 17, 2026	10.39	10.59	10.28	10.48	10.38	0.67%	5,344,500
Aug 14, 2026	10.23	10.52	10.15	10.41	10.31	1.86%	6,763,300
Aug 13, 2026	10.27	10.41	10.21	10.22	10.12	-0.58%	5,744,400
Aug 12, 2026	10.13	10.32	10.07	10.28	10.18	1.48%	4,455,800
Aug 11, 2026	10.11	10.18	10.02	10.13	10.03	-0.49%	4,409,700
Aug 10, 2026	9.98	10.19	9.86	10.18	10.08	1.80%	6,420,208