SHA:603390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.72	13.89	13.64	13.78	13.78	0.22%	14,392,365
May 12, 2026	13.91	14.04	13.66	13.75	13.75	-2.07%	15,891,036
May 11, 2026	13.90	14.19	13.64	14.04	14.04	0.50%	20,852,800
May 8, 2026	13.91	14.04	13.73	13.97	13.97	-1.55%	20,586,920
May 7, 2026	13.53	14.35	13.53	14.19	14.19	3.96%	33,097,320
May 6, 2026	13.49	13.69	13.40	13.65	13.65	2.25%	25,043,320
Apr 30, 2026	13.49	13.80	13.29	13.35	13.35	-1.98%	22,661,143
Apr 29, 2026	13.84	13.97	13.55	13.62	13.62	-2.51%	26,860,539
Apr 28, 2026	14.16	14.28	13.72	13.97	13.97	-2.17%	32,773,150
Apr 27, 2026	14.16	14.49	13.46	14.28	14.28	-2.19%	48,296,965
Apr 24, 2026	13.69	14.60	13.67	14.60	14.60	10.02%	51,004,677
Apr 23, 2026	13.27	13.27	13.27	13.27	13.27	10.03%	8,748,000
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