SHA:603402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	60.60	61.86	60.20	60.79	60.79	-0.02%	1,297,050
Jul 1, 2026	59.11	61.70	58.37	60.80	60.80	2.79%	1,350,790
Jun 30, 2026	60.00	60.47	58.22	59.15	59.15	-1.37%	1,164,970
Jun 29, 2026	59.40	60.80	57.50	59.97	59.97	0.37%	1,292,126
Jun 26, 2026	61.67	61.67	59.59	59.75	59.75	-3.29%	1,037,325
Jun 25, 2026	62.16	62.75	60.77	61.78	61.78	-0.60%	1,196,570
Jun 24, 2026	64.90	65.10	62.04	62.15	62.15	-4.53%	1,407,775
Jun 23, 2026	64.80	66.50	64.29	65.10	65.10	0.18%	1,340,270
Jun 22, 2026	66.48	66.48	63.92	64.98	64.98	-3.00%	1,175,863
Jun 18, 2026	67.16	67.62	66.29	66.99	66.99	-1.08%	948,854
Jun 17, 2026	70.14	70.16	67.51	67.72	67.72	-4.05%	1,120,096
Jun 16, 2026	72.94	72.96	70.50	70.58	70.58	-2.66%	983,320
Jun 15, 2026	72.00	73.39	71.22	72.51	72.51	0.08%	1,301,766
Jun 12, 2026	70.58	72.45	68.50	72.45	72.45	1.83%	1,712,825
Jun 11, 2026	73.23	73.43	71.66	72.69	71.15	-1.02%	1,164,102
Jun 10, 2026	71.15	74.08	70.62	73.43	71.88	2.77%	1,871,261
Jun 9, 2026	71.55	71.69	70.23	71.45	69.94	-0.58%	858,547
Jun 8, 2026	72.14	73.79	70.00	71.87	70.35	-1.73%	1,255,700
Jun 5, 2026	71.35	74.31	71.35	73.13	71.58	3.70%	1,399,518
Jun 4, 2026	71.39	71.45	70.05	70.52	69.03	-0.99%	551,567
Jun 3, 2026	71.15	71.75	70.62	71.23	69.72	-0.34%	589,921
Jun 2, 2026	72.43	72.43	70.62	71.48	69.96	-1.46%	903,223
Jun 1, 2026	71.48	72.83	70.39	72.54	71.00	0.78%	978,838
May 29, 2026	71.43	74.35	70.92	71.98	70.45	1.49%	1,413,104
May 28, 2026	72.00	72.31	69.85	70.92	69.42	-0.97%	873,209
May 27, 2026	73.31	73.75	71.05	71.62	70.10	-2.64%	1,341,929
May 26, 2026	74.90	74.91	72.56	73.55	72.00	-1.07%	934,374