SHA:603393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.95	29.95	29.14	29.43	29.43	-1.74%	11,858,260
Jan 22, 2026	28.73	30.59	28.73	29.95	29.95	6.21%	25,467,970
Jan 21, 2026	28.58	28.63	28.13	28.20	28.20	-0.74%	5,818,907
Jan 20, 2026	28.52	28.79	28.10	28.41	28.41	0.89%	6,400,070
Jan 19, 2026	27.95	28.38	27.93	28.16	28.16	1.29%	6,005,840
Jan 16, 2026	28.20	28.21	27.73	27.80	27.80	-1.42%	3,438,440
Jan 15, 2026	28.06	28.30	27.92	28.20	28.20	-0.28%	3,645,000
Jan 14, 2026	28.04	28.50	27.83	28.28	28.28	1.54%	8,917,068
Jan 13, 2026	27.91	28.11	27.72	27.85	27.85	-0.14%	4,598,236
Jan 12, 2026	27.94	27.97	27.67	27.89	27.89	-0.39%	4,550,225
Jan 9, 2026	27.73	28.23	27.63	28.00	28.00	1.19%	6,203,664
Jan 8, 2026	27.29	27.71	27.21	27.67	27.67	1.39%	5,309,840
Jan 7, 2026	27.32	27.45	27.20	27.29	27.29	-0.62%	3,360,280
Jan 6, 2026	27.11	27.49	27.05	27.46	27.46	1.25%	5,319,148
Jan 5, 2026	26.60	27.23	26.60	27.12	27.12	1.99%	5,853,810
Dec 31, 2025	27.00	27.14	26.59	26.59	26.59	-1.37%	3,898,328
Dec 30, 2025	26.86	27.04	26.71	26.96	26.96	0.26%	2,707,910
Dec 29, 2025	27.07	27.13	26.88	26.89	26.89	-0.41%	2,724,623
Dec 26, 2025	27.25	27.25	26.92	27.00	27.00	-0.92%	2,946,652
Dec 25, 2025	26.92	27.28	26.92	27.25	27.25	1.23%	3,637,723
Dec 24, 2025	26.76	26.95	26.74	26.92	26.92	0.82%	2,186,168
Dec 23, 2025	26.91	27.00	26.66	26.70	26.70	-0.96%	2,247,377
Dec 22, 2025	26.98	27.08	26.89	26.96	26.96	-0.33%	1,849,146
Dec 19, 2025	26.78	27.10	26.72	27.05	27.05	1.01%	2,473,239
Dec 18, 2025	26.68	26.84	26.62	26.78	26.78	0.07%	1,950,600
Dec 17, 2025	26.39	26.79	26.28	26.76	26.76	1.29%	2,561,091
Dec 16, 2025	26.60	26.68	26.22	26.42	26.42	-1.01%	3,636,137
Dec 15, 2025	26.82	26.85	26.64	26.69	26.69	-0.37%	2,969,654
Dec 12, 2025	26.88	26.99	26.75	26.79	26.79	-0.33%	3,207,400
Dec 11, 2025	27.12	27.23	26.86	26.88	26.88	-0.88%	3,225,856
Dec 10, 2025	27.08	27.20	26.63	27.12	27.12	0.07%	5,650,201
Dec 9, 2025	27.49	27.50	27.05	27.10	27.10	-1.20%	4,181,900
Dec 8, 2025	27.42	27.55	27.30	27.43	27.43	0.04%	4,000,428
Dec 5, 2025	27.61	27.69	27.16	27.42	27.42	-0.80%	5,090,770
Dec 4, 2025	27.25	27.77	27.20	27.64	27.64	1.73%	6,956,811
Dec 3, 2025	27.16	27.30	27.07	27.17	27.17	-0.15%	3,345,400
Dec 2, 2025	27.43	27.43	27.14	27.21	27.21	-0.84%	3,228,500
Dec 1, 2025	27.48	27.58	27.32	27.44	27.44	0.18%	2,929,400
Nov 28, 2025	27.24	27.42	27.13	27.39	27.39	0.55%	3,010,930
Nov 27, 2025	27.26	27.41	27.19	27.24	27.24	0.11%	2,796,975
Nov 26, 2025	27.31	27.42	27.21	27.21	27.21	-0.33%	3,024,543
Nov 25, 2025	27.20	27.45	27.16	27.30	27.30	0.40%	4,948,161
Nov 24, 2025	27.81	27.98	27.01	27.19	27.19	-2.23%	7,788,641
Nov 21, 2025	28.48	28.58	27.80	27.81	27.81	-2.93%	6,898,141
Nov 20, 2025	28.67	28.87	28.59	28.65	28.65	0.10%	4,218,559
Nov 19, 2025	28.72	28.83	28.48	28.62	28.62	-0.42%	4,591,153
Nov 18, 2025	28.97	29.06	28.59	28.74	28.74	-1.20%	5,390,500
Nov 17, 2025	29.79	29.85	28.95	29.09	29.09	-2.32%	6,642,920
Nov 14, 2025	29.70	30.25	29.67	29.78	29.78	0.13%	9,250,086
Nov 13, 2025	29.76	29.95	29.46	29.74	29.74	-0.67%	5,643,159