SHA:603393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.10	31.10	29.79	30.19	30.19	-2.64%	12,355,280
May 6, 2026	31.10	31.38	30.41	31.01	31.01	-1.68%	11,740,681
Apr 30, 2026	33.42	33.42	31.40	31.54	31.54	-7.40%	20,157,650
Apr 29, 2026	34.06	34.34	33.47	34.06	34.06	-0.76%	9,717,867
Apr 28, 2026	33.10	34.56	33.03	34.32	34.32	3.12%	11,032,930
Apr 27, 2026	32.90	33.77	32.61	33.28	33.28	1.16%	6,200,150
Apr 24, 2026	33.47	33.76	32.68	32.90	32.90	-2.46%	8,314,349
Apr 23, 2026	33.29	34.44	32.90	33.73	33.73	1.02%	12,450,130
Apr 22, 2026	33.45	34.15	33.21	33.39	33.39	-0.09%	5,800,408
Apr 21, 2026	33.53	33.80	33.10	33.42	33.42	-0.51%	6,189,407
Apr 20, 2026	32.60	33.68	32.55	33.59	33.59	3.04%	14,270,120
Apr 17, 2026	33.45	33.53	32.42	32.60	32.60	-2.98%	8,959,935
Apr 16, 2026	32.71	33.81	32.32	33.60	33.60	2.72%	8,905,930
Apr 15, 2026	32.80	33.13	32.45	32.71	32.71	-1.42%	9,045,376
Apr 14, 2026	33.51	33.72	32.85	33.18	33.18	-2.75%	13,560,870
Apr 13, 2026	34.40	34.98	33.37	34.12	34.12	0.80%	15,803,550
Apr 10, 2026	34.12	34.35	33.80	33.85	33.85	-1.94%	9,300,867
Apr 9, 2026	33.20	34.55	33.12	34.52	34.52	3.82%	15,220,440
Apr 8, 2026	32.50	33.33	31.99	33.25	33.25	-5.11%	20,807,380
Apr 7, 2026	33.77	35.05	33.01	35.04	35.04	3.58%	12,223,380
Apr 3, 2026	35.28	35.46	33.31	33.83	33.83	-5.21%	15,403,057
Apr 2, 2026	35.00	36.30	35.00	35.69	35.69	1.91%	14,731,780
Apr 1, 2026	35.60	36.06	34.83	35.02	35.02	-2.70%	16,676,810
Mar 31, 2026	37.69	38.16	35.73	35.99	35.99	-4.84%	18,600,075
Mar 30, 2026	39.79	40.00	37.01	37.82	37.82	-4.47%	24,176,040
Mar 27, 2026	38.56	40.15	38.42	39.59	39.59	0.89%	16,441,610
Mar 26, 2026	38.35	39.68	38.05	39.24	39.24	2.29%	18,709,020
Mar 25, 2026	37.48	39.00	37.47	38.36	38.36	-2.76%	20,204,950
Mar 24, 2026	39.59	40.18	38.50	39.45	39.45	-1.87%	15,059,430
Mar 23, 2026	42.70	42.70	40.00	40.20	40.20	-5.41%	21,676,610
Mar 20, 2026	40.00	43.79	39.97	42.50	42.50	1.36%	25,600,620
Mar 19, 2026	41.33	42.95	40.01	41.93	41.93	6.15%	33,892,120
Mar 18, 2026	39.85	40.38	38.74	39.50	39.50	-2.25%	13,438,408
Mar 17, 2026	40.72	41.45	39.73	40.41	40.41	-1.68%	17,968,930
Mar 16, 2026	42.14	42.54	40.24	41.10	41.10	-2.47%	17,775,400
Mar 13, 2026	43.06	43.36	41.60	42.14	42.14	-1.57%	16,392,730
Mar 12, 2026	40.99	44.00	39.40	42.81	42.81	6.89%	37,047,059
Mar 11, 2026	38.50	40.50	38.28	40.05	40.05	3.76%	21,133,250
Mar 10, 2026	35.31	39.00	35.31	38.60	38.60	-1.15%	30,010,540
Mar 9, 2026	40.00	41.65	38.85	39.05	39.05	3.09%	39,026,110
Mar 6, 2026	37.85	38.82	37.16	37.88	37.88	-2.87%	27,615,140
Mar 5, 2026	38.43	40.18	36.92	39.00	39.00	-	45,372,980
Mar 4, 2026	40.59	41.49	36.90	39.00	39.00	-4.88%	57,050,950
Mar 3, 2026	39.18	41.23	39.18	41.00	41.00	9.39%	65,006,480
Mar 2, 2026	35.00	37.48	34.18	37.48	37.48	10.01%	49,626,770
Feb 27, 2026	32.00	34.35	32.00	34.07	34.07	5.87%	14,437,600
Feb 26, 2026	31.44	32.60	31.42	32.18	32.18	1.71%	10,985,150
Feb 25, 2026	31.36	31.78	31.08	31.64	31.64	0.16%	10,102,340
Feb 24, 2026	30.01	31.76	29.80	31.59	31.59	7.30%	15,257,050
Feb 13, 2026	29.98	30.03	29.41	29.44	29.44	-2.19%	4,461,900