SHA:603393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	35.28	35.46	33.31	33.83	33.83	-5.21%	15,403,050
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%	18,600,070
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%	13,438,400
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