SHA:603402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	71.31	71.50	66.88	66.89	66.89	-3.94%	3,433,943
Sep 9, 2026	71.52	71.88	69.00	69.63	69.63	-4.21%	3,497,059
Sep 8, 2026	72.92	75.63	72.25	72.69	72.69	-1.84%	3,638,789
Sep 7, 2026	72.86	74.98	72.00	74.05	74.05	1.76%	3,698,614
Sep 4, 2026	73.00	76.42	71.68	72.77	72.77	-3.68%	4,397,140
Sep 3, 2026	77.68	80.70	74.24	75.55	75.55	-2.87%	5,571,912
Sep 2, 2026	73.93	77.85	71.12	77.78	77.78	5.97%	5,802,958
Sep 1, 2026	72.00	75.48	72.00	73.40	73.40	0.10%	4,720,568
Aug 31, 2026	70.16	75.00	69.18	73.33	73.33	6.63%	5,372,588
Aug 28, 2026	65.50	72.06	65.00	68.77	68.77	4.96%	4,750,603
Aug 27, 2026	64.68	66.02	64.03	65.52	65.52	0.60%	2,114,742
Aug 26, 2026	64.05	65.65	63.31	65.13	65.13	2.12%	2,480,319
Aug 25, 2026	62.22	65.45	62.17	63.78	63.78	2.61%	2,500,818
Aug 24, 2026	62.00	62.96	61.40	62.16	62.16	0.52%	1,359,239
Aug 21, 2026	62.13	62.90	61.03	61.84	61.84	-2.35%	1,473,880
Aug 20, 2026	60.88	64.64	60.88	63.33	63.33	4.37%	2,314,461
Aug 19, 2026	61.56	61.80	60.02	60.68	60.68	-2.29%	1,330,562
Aug 18, 2026	62.07	63.44	62.01	62.10	62.10	-0.03%	1,398,180
Aug 17, 2026	61.99	62.50	61.40	62.12	62.12	-0.11%	1,099,044
Aug 14, 2026	64.00	64.00	61.98	62.19	62.19	-4.19%	2,203,401
Aug 13, 2026	65.97	66.53	64.88	64.91	64.91	-1.98%	1,378,664
Aug 12, 2026	66.88	68.71	66.20	66.22	66.22	-1.49%	1,793,110
Aug 11, 2026	67.90	68.37	66.70	67.22	67.22	-0.97%	1,392,330
Aug 10, 2026	67.25	68.21	66.84	67.88	67.88	0.58%	1,903,894
Aug 7, 2026	65.50	67.62	64.08	67.49	67.49	3.51%	3,010,490
Aug 6, 2026	65.85	66.30	64.46	65.20	65.20	-0.85%	1,688,138
Aug 5, 2026	65.60	66.25	65.05	65.76	65.76	0.24%	1,556,929
Aug 4, 2026	66.00	66.25	65.03	65.60	65.60	-0.67%	1,431,948
Aug 3, 2026	65.25	66.36	64.63	66.04	66.04	0.32%	1,453,110
Jul 31, 2026	63.85	66.29	63.00	65.83	65.83	0.05%	1,806,931
Jul 30, 2026	65.20	67.76	64.88	65.80	65.80	0.77%	2,403,330
Jul 29, 2026	66.30	68.00	64.91	65.30	65.30	-1.94%	2,519,906
Jul 28, 2026	66.21	67.40	65.50	66.59	66.59	0.26%	2,868,478
Jul 27, 2026	60.13	66.42	60.13	66.42	66.42	10.00%	2,908,623
Jul 24, 2026	62.35	63.00	60.33	60.38	60.38	-4.48%	1,205,998
Jul 23, 2026	62.00	63.26	61.64	63.21	63.21	0.51%	1,407,802
Jul 22, 2026	59.67	63.76	59.14	62.89	62.89	4.90%	2,195,208
Jul 21, 2026	60.50	61.35	59.36	59.95	59.95	-1.22%	1,552,780
Jul 20, 2026	59.93	62.08	59.89	60.69	60.69	0.85%	1,602,796
Jul 17, 2026	61.80	63.87	59.88	60.18	60.18	-3.87%	1,593,950
Jul 16, 2026	60.60	63.37	60.13	62.60	62.60	2.62%	1,974,530
Jul 15, 2026	58.92	61.05	58.41	61.00	61.00	3.39%	1,340,214
Jul 14, 2026	58.57	59.80	58.40	59.00	59.00	-0.17%	1,073,140
Jul 13, 2026	59.25	60.11	58.60	59.10	59.10	-1.68%	1,237,790
Jul 10, 2026	58.00	61.20	57.60	60.11	60.11	2.05%	1,994,976
Jul 9, 2026	59.90	60.50	57.99	58.90	58.90	-5.15%	2,228,476
Jul 8, 2026	62.42	64.80	60.52	62.10	62.10	4.72%	2,862,120
Jul 7, 2026	61.00	61.05	59.08	59.30	59.30	-2.79%	780,590
Jul 6, 2026	61.20	62.29	60.80	61.00	61.00	-0.57%	946,095
Jul 3, 2026	60.79	61.89	60.24	61.35	61.35	0.92%	1,088,419