SHA:603390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.81	13.09	12.60	12.61	12.61	-2.17%	8,950,400
Jun 1, 2026	12.46	13.03	12.46	12.95	12.89	2.78%	11,989,943
May 29, 2026	13.50	13.65	12.49	12.60	12.54	-5.69%	15,083,540
May 28, 2026	13.43	13.55	13.04	13.36	13.30	-0.52%	14,992,000
May 27, 2026	13.66	13.92	13.29	13.43	13.37	-2.54%	15,146,400
May 26, 2026	13.77	14.28	13.53	13.78	13.72	-1.15%	17,656,400
May 25, 2026	14.24	14.37	13.75	13.94	13.88	-2.92%	20,270,120
May 22, 2026	14.28	14.80	13.99	14.36	14.29	0.56%	23,949,020
May 21, 2026	14.45	14.90	14.16	14.28	14.21	-2.12%	26,343,300
May 20, 2026	14.84	14.90	14.40	14.59	14.52	-2.41%	27,501,950
May 19, 2026	14.36	15.68	14.36	14.95	14.88	4.11%	41,664,700
May 18, 2026	15.59	15.59	14.36	14.36	14.29	-2.97%	45,539,960
May 15, 2026	13.60	14.80	13.53	14.80	14.73	10.04%	24,893,430
May 14, 2026	13.77	13.79	13.43	13.45	13.39	-2.39%	13,271,620
May 13, 2026	13.72	13.89	13.64	13.78	13.72	0.22%	14,392,360
May 12, 2026	13.91	14.04	13.66	13.75	13.69	-2.07%	15,891,030
May 11, 2026	13.90	14.19	13.64	14.04	13.97	0.50%	20,852,800
May 8, 2026	13.91	14.04	13.73	13.97	13.91	-1.55%	20,586,920
May 7, 2026	13.53	14.35	13.53	14.19	14.12	3.96%	33,097,320
May 6, 2026	13.49	13.69	13.40	13.65	13.59	2.25%	25,043,320
Apr 30, 2026	13.49	13.80	13.29	13.35	13.29	-1.98%	22,661,140
Apr 29, 2026	13.84	13.97	13.55	13.62	13.56	-2.51%	26,860,530
Apr 28, 2026	14.16	14.28	13.72	13.97	13.91	-2.17%	32,773,150
Apr 27, 2026	14.16	14.49	13.46	14.28	14.21	-2.19%	48,296,960
Apr 24, 2026	13.69	14.60	13.67	14.60	14.53	10.02%	51,004,670
Apr 23, 2026	13.27	13.27	13.27	13.27	13.21	10.03%	8,748,000
Apr 22, 2026	12.10	12.10	11.96	12.06	12.00	-0.33%	3,292,000
Apr 21, 2026	12.08	12.15	12.01	12.10	12.04	-0.08%	2,654,500
Apr 20, 2026	12.01	12.12	11.96	12.11	12.05	0.92%	2,966,200
Apr 17, 2026	12.05	12.05	11.87	12.00	11.94	-0.41%	2,424,500
Apr 16, 2026	11.94	12.05	11.82	12.05	11.99	1.52%	3,601,192
Apr 15, 2026	11.98	12.02	11.86	11.87	11.82	-0.42%	2,304,600
Apr 14, 2026	11.90	11.99	11.81	11.92	11.86	0.59%	3,126,600
Apr 13, 2026	11.78	11.93	11.78	11.85	11.80	-0.34%	3,230,500
Apr 10, 2026	11.82	12.02	11.77	11.89	11.83	0.76%	3,541,700
Apr 9, 2026	11.92	11.98	11.79	11.80	11.75	-1.01%	3,926,700
Apr 8, 2026	11.63	11.92	11.60	11.92	11.86	3.65%	4,332,800
Apr 7, 2026	11.67	11.69	11.46	11.50	11.45	-2.79%	4,411,622
Apr 3, 2026	11.71	12.02	11.67	11.83	11.78	0.34%	4,825,908
Apr 2, 2026	11.87	12.13	11.68	11.79	11.74	-0.51%	5,409,408
Apr 1, 2026	11.75	11.86	11.54	11.85	11.80	2.60%	3,126,600
Mar 31, 2026	11.52	11.77	11.52	11.55	11.50	-0.26%	2,857,500
Mar 30, 2026	11.30	11.58	11.25	11.58	11.53	1.05%	2,882,400
Mar 27, 2026	11.21	11.49	11.21	11.46	11.41	0.88%	2,697,800
Mar 26, 2026	11.51	11.68	11.31	11.36	11.31	-1.30%	2,660,800
Mar 25, 2026	11.31	11.54	11.31	11.51	11.46	1.77%	2,915,000
Mar 24, 2026	11.13	11.33	10.91	11.31	11.26	3.57%	4,285,850
Mar 23, 2026	11.46	11.46	10.82	10.92	10.87	-6.27%	6,814,800
Mar 20, 2026	11.95	12.09	11.64	11.65	11.60	-2.84%	3,577,700
Mar 19, 2026	12.11	12.23	11.94	11.99	11.93	-2.04%	3,012,000