SHA:603390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.55	9.65	9.51	9.63	9.63	1.37%	5,285,800
Jul 30, 2026	9.43	9.83	9.43	9.50	9.50	-0.73%	6,195,700
Jul 29, 2026	9.52	9.64	9.38	9.57	9.57	1.70%	5,458,400
Jul 28, 2026	9.22	9.48	9.16	9.41	9.41	1.95%	5,615,300
Jul 27, 2026	8.93	9.26	8.93	9.23	9.23	2.44%	4,693,800
Jul 24, 2026	9.07	9.17	8.93	9.01	9.01	-0.88%	4,744,500
Jul 23, 2026	8.73	9.13	8.71	9.09	9.09	3.77%	5,654,300
Jul 22, 2026	9.06	9.06	8.65	8.76	8.76	-1.90%	5,297,700
Jul 21, 2026	8.91	9.01	8.54	8.93	8.93	-0.45%	9,473,000
Jul 20, 2026	9.15	9.39	8.87	8.97	8.97	-2.61%	7,774,100
Jul 17, 2026	9.58	9.68	9.12	9.21	9.21	-4.06%	7,809,200
Jul 16, 2026	9.37	9.78	9.37	9.60	9.60	1.59%	7,483,900
Jul 15, 2026	9.50	9.67	9.30	9.45	9.45	-3.77%	10,203,300
Jul 14, 2026	9.60	9.85	9.57	9.82	9.82	0.92%	5,739,900
Jul 13, 2026	10.45	10.46	9.69	9.73	9.73	-4.14%	7,068,100
Jul 10, 2026	10.08	10.38	9.96	10.15	10.15	0.69%	5,544,000
Jul 9, 2026	10.22	10.26	9.96	10.08	10.08	-0.88%	6,057,200
Jul 8, 2026	10.24	10.30	9.95	10.17	10.17	-0.97%	5,909,700
Jul 7, 2026	10.75	10.79	10.27	10.27	10.27	-3.75%	5,283,400
Jul 6, 2026	10.74	11.05	10.67	10.67	10.67	-2.11%	6,105,900
Jul 3, 2026	10.57	11.11	10.57	10.90	10.90	2.83%	6,485,900
Jul 2, 2026	10.65	11.02	10.58	10.60	10.60	0.57%	6,487,600
Jul 1, 2026	10.36	10.69	10.31	10.54	10.54	0.96%	7,021,100
Jun 30, 2026	10.53	10.53	10.26	10.44	10.44	0.48%	5,797,200
Jun 29, 2026	10.66	10.75	10.21	10.39	10.39	-2.53%	8,795,300
Jun 26, 2026	11.10	11.10	10.66	10.66	10.66	-3.96%	6,974,100
Jun 25, 2026	11.47	11.47	11.06	11.10	11.10	-3.31%	6,701,900
Jun 24, 2026	11.77	11.83	11.30	11.48	11.48	-2.88%	6,233,200
Jun 23, 2026	11.66	11.96	11.58	11.82	11.82	1.29%	6,785,500
Jun 22, 2026	11.84	11.92	11.29	11.67	11.67	-1.35%	7,704,800
Jun 18, 2026	12.08	12.08	11.70	11.83	11.83	-2.07%	6,618,674
Jun 17, 2026	11.98	12.24	11.81	12.08	12.08	1.17%	7,458,095
Jun 16, 2026	11.78	12.03	11.66	11.94	11.94	1.79%	7,458,026
Jun 15, 2026	11.40	11.76	11.38	11.73	11.73	3.81%	7,161,400
Jun 12, 2026	11.44	11.45	11.21	11.30	11.30	0.71%	5,153,500
Jun 11, 2026	11.20	11.38	11.09	11.22	11.22	-1.84%	5,301,800
Jun 10, 2026	11.74	11.82	11.29	11.43	11.43	-3.46%	7,091,800
Jun 9, 2026	11.80	11.98	11.64	11.84	11.84	0.17%	6,652,000
Jun 8, 2026	11.84	12.16	11.58	11.82	11.82	-3.27%	6,948,800
Jun 5, 2026	12.20	12.48	11.81	12.22	12.22	0.08%	7,750,700
Jun 4, 2026	12.25	12.45	12.10	12.21	12.21	-1.13%	6,288,700
Jun 3, 2026	12.52	12.67	12.25	12.35	12.35	-2.06%	7,772,726
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