SHA:603402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	74.74	75.59	73.47	74.35	72.77	-0.55%	946,542
May 22, 2026	75.92	76.15	74.39	74.75	73.17	-1.30%	943,799
May 21, 2026	77.04	78.69	75.65	75.74	74.14	-1.58%	1,139,323
May 20, 2026	77.82	77.82	76.35	76.95	75.33	-1.49%	823,159
May 19, 2026	76.96	78.31	76.90	78.12	76.46	1.36%	1,074,228
May 18, 2026	76.16	78.06	75.39	77.07	75.44	0.59%	1,382,203
May 15, 2026	78.65	78.92	76.08	76.62	74.99	-2.56%	1,762,578
May 14, 2026	80.40	80.65	78.47	78.63	76.97	-2.42%	1,619,214
May 13, 2026	84.08	84.53	80.39	80.59	78.88	-4.67%	2,367,118
May 12, 2026	85.45	86.41	84.22	84.53	82.74	-1.65%	1,156,479
May 11, 2026	86.15	86.55	85.27	85.95	84.13	-1.05%	1,113,970
May 8, 2026	84.23	86.93	83.79	86.85	85.02	3.11%	1,927,552
May 7, 2026	84.49	84.97	83.89	84.23	82.45	-0.30%	1,606,834
May 6, 2026	85.04	85.39	83.42	84.49	82.70	-1.21%	1,624,283
Apr 30, 2026	88.79	89.22	84.69	85.52	83.71	-4.21%	2,378,251
Apr 29, 2026	87.60	90.62	87.60	89.27	87.38	-2.38%	2,106,589
Apr 28, 2026	96.92	98.08	91.45	91.45	89.51	-10.00%	3,439,969
Apr 27, 2026	101.88	101.89	100.79	101.61	99.46	-0.29%	681,459
Apr 24, 2026	102.15	102.19	101.33	101.91	99.75	-0.94%	797,679
Apr 23, 2026	101.54	102.90	100.69	102.88	100.70	0.56%	1,639,295
Apr 22, 2026	103.85	103.85	101.54	102.30	100.13	-1.41%	1,439,685
Apr 21, 2026	105.15	106.62	102.62	103.76	101.57	-1.45%	2,365,615
Apr 20, 2026	105.47	106.15	103.92	105.29	103.06	-0.01%	1,706,351
Apr 17, 2026	106.83	106.83	105.29	105.31	103.08	-2.14%	2,022,968
Apr 16, 2026	105.61	109.13	105.48	107.62	105.34	0.75%	2,550,382
Apr 15, 2026	104.16	108.20	103.76	106.82	104.55	2.55%	3,023,139
Apr 14, 2026	101.63	104.19	100.83	104.16	101.96	3.04%	2,401,350
Apr 13, 2026	100.25	101.35	100.01	101.09	98.95	-0.36%	1,512,193
Apr 10, 2026	101.52	103.62	100.78	101.46	99.31	0.80%	1,794,894
Apr 9, 2026	103.89	104.44	100.23	100.65	98.52	-3.94%	2,492,850
Apr 8, 2026	101.92	105.08	101.92	104.79	102.57	4.87%	2,492,664
Apr 7, 2026	103.85	105.15	99.23	99.92	97.81	-3.92%	2,345,980