SHA:603393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.68	25.93	24.87	24.94	24.94	-2.92%	6,666,363
Jun 17, 2026	26.39	26.48	25.52	25.69	25.69	-3.57%	8,154,183
Jun 16, 2026	28.05	28.19	26.55	26.64	26.64	-5.67%	9,510,014
Jun 15, 2026	26.80	28.47	26.67	28.24	28.24	3.90%	12,041,740
Jun 12, 2026	27.00	27.88	26.88	27.18	27.18	-3.14%	11,551,602
Jun 11, 2026	26.70	28.17	26.36	28.06	28.06	5.77%	20,340,560
Jun 10, 2026	25.20	26.87	24.81	26.53	26.53	4.61%	14,667,450
Jun 9, 2026	26.03	26.23	24.72	25.36	25.36	-3.57%	13,899,530
Jun 8, 2026	26.58	27.20	26.16	26.30	26.30	-1.68%	6,985,932
Jun 5, 2026	27.14	27.33	26.67	26.75	26.75	-1.69%	6,485,235
Jun 4, 2026	27.50	27.99	26.82	27.21	27.21	-1.91%	8,756,448
Jun 3, 2026	27.75	28.38	26.92	27.74	27.74	0.51%	10,691,490
Jun 2, 2026	27.99	28.05	27.41	27.60	27.60	-0.72%	8,154,350
Jun 1, 2026	26.79	27.99	26.40	27.80	27.80	4.55%	14,121,250
May 29, 2026	26.80	27.10	26.30	26.59	26.59	-1.48%	7,857,730
May 28, 2026	27.54	27.90	26.91	26.99	26.99	-1.78%	6,949,333
May 27, 2026	28.39	28.48	27.21	27.48	27.48	-3.88%	12,033,280
May 26, 2026	28.40	28.86	27.88	28.59	28.59	0.67%	8,618,720
May 25, 2026	28.28	28.80	27.69	28.40	28.40	-1.25%	10,607,850
May 22, 2026	29.25	29.29	28.62	28.76	28.76	-0.90%	7,354,313
May 21, 2026	29.70	30.07	29.00	29.02	29.02	-4.95%	9,880,383
May 20, 2026	30.45	30.88	30.03	30.53	30.53	0.46%	8,946,158
May 19, 2026	31.30	31.30	29.86	30.39	30.39	-3.83%	11,730,500
May 18, 2026	30.90	31.76	30.42	31.60	31.60	3.34%	14,845,553
May 15, 2026	30.09	31.19	29.77	30.58	30.58	1.02%	9,715,504
May 14, 2026	29.92	30.76	29.39	30.27	30.27	1.17%	9,703,950
May 13, 2026	29.69	30.40	29.53	29.92	29.92	1.60%	9,277,718
May 12, 2026	30.31	30.31	29.23	29.45	29.45	-2.84%	10,249,760
May 11, 2026	29.98	30.69	29.91	30.31	30.31	1.10%	9,734,810
May 8, 2026	30.30	30.50	29.83	29.98	29.98	-0.70%	7,657,931
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%	11,740,680
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