SHA:603393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	22.48	22.88	22.25	22.73	-	2.16%	4,959,300
Jul 10, 2026	21.75	22.44	21.40	22.25	22.25	0.59%	6,051,022
Jul 9, 2026	22.48	22.93	22.06	22.12	22.12	-0.81%	9,494,678
Jul 8, 2026	22.40	22.80	22.02	22.30	22.30	1.13%	6,339,600
Jul 7, 2026	23.11	23.11	21.86	22.05	22.05	-3.50%	5,986,550
Jul 6, 2026	22.63	23.21	22.33	22.85	22.85	1.06%	6,529,345
Jul 3, 2026	22.69	23.15	22.29	22.61	22.61	0.94%	7,375,100
Jul 2, 2026	23.09	23.48	22.39	22.40	22.40	-2.31%	10,945,470
Jul 1, 2026	21.31	23.55	21.26	22.93	22.93	7.10%	12,736,390
Jun 30, 2026	22.08	22.14	21.30	21.41	21.41	-3.21%	9,371,217
Jun 29, 2026	22.38	22.66	21.72	22.12	22.12	-1.21%	7,731,014
Jun 26, 2026	23.09	23.39	22.35	22.39	22.39	-2.86%	8,032,440
Jun 25, 2026	24.18	24.19	23.02	23.05	23.05	-5.07%	9,392,624
Jun 24, 2026	25.50	25.55	24.05	24.28	24.28	-4.82%	12,777,729
Jun 23, 2026	24.50	25.73	24.16	25.51	25.51	3.20%	10,806,100
Jun 22, 2026	25.06	25.25	23.98	24.72	24.72	-0.88%	8,217,306
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