SHA:603395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	21.20	22.85	21.07	22.17	22.17	4.62%	6,005,320
Jul 15, 2026	20.76	21.29	20.63	21.19	21.19	2.17%	2,362,947
Jul 14, 2026	20.35	20.78	20.30	20.74	20.74	1.87%	1,979,390
Jul 13, 2026	20.61	20.71	20.25	20.36	20.36	-1.21%	2,236,200
Jul 10, 2026	19.90	20.88	19.80	20.61	20.61	2.79%	2,935,195
Jul 9, 2026	20.30	20.42	19.81	20.05	20.05	-1.28%	2,303,735
Jul 8, 2026	20.17	20.54	19.88	20.31	20.31	0.40%	2,096,632
Jul 7, 2026	20.93	21.00	20.22	20.23	20.23	-3.34%	1,974,750
Jul 6, 2026	20.85	21.27	20.70	20.93	20.93	0.53%	1,842,685
Jul 3, 2026	21.10	21.14	20.66	20.82	20.82	-0.53%	1,930,360
Jul 2, 2026	20.59	21.23	20.59	20.93	20.93	0.72%	2,572,750
Jul 1, 2026	20.00	20.94	19.93	20.78	20.78	3.90%	3,168,870
Jun 30, 2026	20.28	20.40	19.92	20.00	20.00	-1.86%	2,274,410
Jun 29, 2026	20.00	20.59	19.88	20.38	20.38	0.25%	2,459,118
Jun 26, 2026	20.84	20.84	20.30	20.33	20.33	-2.45%	2,234,420
Jun 25, 2026	21.00	21.26	20.60	20.84	20.84	-2.34%	2,292,420
Jun 24, 2026	22.07	22.50	21.30	21.34	21.34	-3.92%	2,318,939
Jun 23, 2026	21.90	22.67	21.88	22.21	22.21	0.59%	2,398,699
Jun 22, 2026	21.82	22.13	20.98	22.08	22.08	0.96%	3,385,181
Jun 18, 2026	22.35	22.35	21.78	21.87	21.87	-2.50%	2,358,450
Jun 17, 2026	22.37	23.08	22.16	22.43	22.43	0.31%	2,838,246
Jun 16, 2026	22.62	22.73	22.27	22.36	22.36	-1.71%	1,962,130
Jun 15, 2026	22.53	22.98	22.53	22.75	22.75	0.18%	2,374,771
Jun 12, 2026	22.95	22.95	22.22	22.71	22.71	-2.15%	4,371,139
Jun 11, 2026	22.02	23.37	21.87	23.21	23.21	4.60%	5,521,644
Jun 10, 2026	22.12	22.34	21.71	22.19	22.19	0.24%	1,865,415
Jun 9, 2026	22.30	22.79	21.96	22.20	22.14	-0.45%	2,026,471
Jun 8, 2026	22.88	23.03	21.90	22.30	22.24	-2.75%	3,113,949
Jun 5, 2026	23.06	23.26	22.76	22.93	22.86	-0.61%	2,107,390
Jun 4, 2026	23.39	23.73	22.95	23.07	23.00	-1.83%	2,329,904
Jun 3, 2026	24.01	24.04	23.32	23.50	23.43	-2.04%	2,536,662
Jun 2, 2026	24.52	24.69	23.97	23.99	23.92	-2.24%	2,161,040
Jun 1, 2026	23.87	24.69	23.75	24.54	24.47	2.89%	2,811,380
May 29, 2026	24.10	24.19	23.71	23.85	23.78	-1.04%	2,238,066
May 28, 2026	24.30	24.42	23.81	24.10	24.03	-0.74%	2,038,989
May 27, 2026	24.88	25.05	24.10	24.28	24.21	-2.72%	2,540,721
May 26, 2026	24.85	25.06	24.58	24.96	24.89	0.12%	1,919,132
May 25, 2026	25.15	25.29	24.75	24.93	24.86	-0.60%	1,546,620
May 22, 2026	25.00	25.26	24.90	25.08	25.01	0.36%	1,676,687
May 21, 2026	25.71	25.94	24.94	24.99	24.92	-2.84%	2,398,070
May 20, 2026	26.25	26.26	25.40	25.72	25.65	-2.13%	2,818,240
May 19, 2026	26.13	26.43	26.00	26.28	26.20	0.15%	1,445,820
May 18, 2026	26.69	26.94	25.95	26.24	26.16	-2.74%	2,908,681
May 15, 2026	26.94	27.38	26.85	26.98	26.90	0.45%	2,029,288
May 14, 2026	27.44	27.47	26.76	26.86	26.78	-2.08%	2,536,520
May 13, 2026	27.59	27.60	27.41	27.43	27.35	-0.25%	1,463,768
May 12, 2026	27.89	27.89	27.41	27.50	27.42	-1.40%	2,097,829
May 11, 2026	27.65	28.03	27.63	27.89	27.81	1.01%	2,819,101
May 8, 2026	27.40	27.65	27.37	27.61	27.53	0.66%	2,056,669
May 7, 2026	27.81	27.81	27.40	27.43	27.35	-1.40%	2,781,287