SHA:603395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	29.08	29.18	27.77	27.79	27.79	-4.17%	3,353,901
Apr 2, 2026	29.60	29.60	28.91	29.00	29.00	-2.13%	2,920,900
Apr 1, 2026	29.78	29.80	29.50	29.63	29.63	0.37%	1,857,366
Mar 31, 2026	30.30	30.30	29.49	29.52	29.52	-1.80%	2,954,490
Mar 30, 2026	29.60	30.48	29.58	30.06	30.06	0.84%	3,301,996
Mar 27, 2026	29.22	29.98	29.12	29.81	29.81	0.68%	2,905,890
Mar 26, 2026	29.83	30.28	29.51	29.61	29.61	-0.64%	2,972,511
Mar 25, 2026	29.40	30.10	29.30	29.80	29.80	1.43%	3,539,904
Mar 24, 2026	29.50	29.62	29.00	29.38	29.38	0.93%	3,075,961
Mar 23, 2026	29.74	29.89	29.00	29.11	29.11	-4.21%	4,494,175
Mar 20, 2026	31.50	31.88	30.38	30.39	30.39	-4.91%	6,610,213
Mar 19, 2026	31.53	33.68	31.52	31.96	31.96	1.75%	8,300,099
Mar 18, 2026	32.12	32.26	31.20	31.41	31.41	-3.03%	5,953,046
Mar 17, 2026	32.87	33.33	32.14	32.39	32.39	-1.07%	6,887,716
Mar 16, 2026	32.72	33.93	32.60	32.74	32.74	-0.79%	9,309,387
Mar 13, 2026	32.23	33.81	32.23	33.00	33.00	2.10%	13,518,670
Mar 12, 2026	31.17	32.74	30.95	32.32	32.32	3.79%	10,757,533
Mar 11, 2026	31.18	31.49	30.73	31.14	31.14	-0.26%	4,202,325
Mar 10, 2026	31.20	31.50	31.03	31.22	31.22	-1.30%	4,451,361
Mar 9, 2026	32.08	32.72	31.60	31.63	31.63	-0.60%	7,220,909
Mar 6, 2026	31.00	31.97	30.66	31.82	31.82	2.12%	6,121,598
Mar 5, 2026	31.80	31.80	30.91	31.16	31.16	-2.35%	6,074,716
Mar 4, 2026	30.05	32.40	29.95	31.91	31.91	5.35%	10,002,990
Mar 3, 2026	31.38	31.38	30.18	30.29	30.29	-3.16%	4,093,184
Mar 2, 2026	31.06	31.58	30.84	31.28	31.28	0.71%	4,305,153
Feb 27, 2026	30.90	31.15	30.77	31.06	31.06	0.26%	2,018,531
Feb 26, 2026	31.25	31.77	30.93	30.98	30.98	-0.86%	3,394,569
Feb 25, 2026	30.72	31.60	30.72	31.25	31.25	1.63%	4,486,745
Feb 24, 2026	30.22	30.94	30.01	30.75	30.75	2.81%	3,637,965
Feb 13, 2026	29.87	30.20	29.87	29.91	29.91	0.27%	1,849,326
Feb 12, 2026	30.48	30.50	29.81	29.83	29.83	-2.10%	3,053,589
Feb 11, 2026	30.46	30.75	30.39	30.47	30.47	0.03%	1,771,632
Feb 10, 2026	30.46	30.59	30.36	30.46	30.46	-0.36%	1,573,680
Feb 9, 2026	30.68	30.71	30.35	30.57	30.57	0.39%	2,307,695
Feb 6, 2026	30.70	30.98	30.12	30.45	30.45	-1.07%	3,043,225
Feb 5, 2026	31.35	31.49	30.77	30.78	30.78	-2.44%	3,529,190
Feb 4, 2026	31.66	32.09	31.06	31.55	31.55	0.57%	4,076,808
Feb 3, 2026	31.07	31.88	31.00	31.37	31.37	0.77%	3,940,626
Feb 2, 2026	32.00	32.49	31.07	31.13	31.13	-4.07%	5,957,523
Jan 30, 2026	31.57	32.81	31.21	32.45	32.45	4.01%	10,592,373
Jan 29, 2026	30.80	31.45	30.68	31.20	31.20	1.10%	4,256,516
Jan 28, 2026	30.49	31.08	30.49	30.86	30.86	0.85%	3,050,922
Jan 27, 2026	30.90	30.90	30.20	30.60	30.60	-1.26%	3,725,710
Jan 26, 2026	31.20	31.62	30.65	30.99	30.99	-0.83%	4,290,300
Jan 23, 2026	31.39	31.45	31.15	31.25	31.25	-0.41%	3,324,816
Jan 22, 2026	31.36	31.61	31.18	31.38	31.38	0.06%	3,094,275
Jan 21, 2026	31.29	31.50	31.11	31.36	31.36	-0.79%	3,365,881
Jan 20, 2026	31.06	31.90	30.76	31.61	31.61	1.87%	4,984,136
Jan 19, 2026	30.89	31.06	30.61	31.03	31.03	0.39%	2,696,529
Jan 16, 2026	31.18	31.30	30.87	30.91	30.91	-1.94%	4,298,190