SHA:603341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.24	38.25	36.45	36.63	36.63	-4.21%	7,971,636
Apr 27, 2026	36.52	38.57	36.52	38.24	38.24	4.71%	9,873,898
Apr 24, 2026	37.30	37.60	36.40	36.52	36.52	-2.59%	7,766,050
Apr 23, 2026	38.18	38.55	37.21	37.49	37.49	-2.09%	7,603,260
Apr 22, 2026	37.51	38.30	37.13	38.29	38.29	-1.21%	9,275,098
Apr 21, 2026	38.90	38.95	38.23	38.76	38.76	-0.64%	5,784,733
Apr 20, 2026	38.83	39.25	38.83	39.01	39.01	0.15%	6,370,395
Apr 17, 2026	38.90	39.07	38.50	38.95	38.95	-0.20%	5,029,688
Apr 16, 2026	38.91	39.28	38.71	39.03	39.03	0.72%	6,477,168
Apr 15, 2026	39.53	39.66	38.68	38.75	38.75	-1.37%	6,783,366
Apr 14, 2026	38.61	39.31	38.61	39.29	39.29	2.48%	8,193,403
Apr 13, 2026	38.10	38.65	38.08	38.34	38.34	-0.54%	4,352,737
Apr 10, 2026	38.65	39.15	38.53	38.55	38.55	0.50%	6,262,810
Apr 9, 2026	38.20	38.59	37.98	38.36	38.36	-0.93%	5,391,638
Apr 8, 2026	37.42	38.78	37.31	38.72	38.72	6.26%	8,753,684
Apr 7, 2026	36.58	37.05	36.22	36.44	36.44	0.16%	4,432,113
Apr 3, 2026	37.40	37.58	36.36	36.38	36.38	-2.26%	4,847,900
Apr 2, 2026	38.15	38.49	37.02	37.22	37.22	-2.49%	5,081,245
Apr 1, 2026	38.41	38.60	37.95	38.17	38.17	1.25%	5,561,545
Mar 31, 2026	38.56	38.88	37.65	37.70	37.70	-0.34%	5,980,489
Mar 30, 2026	37.52	37.96	37.20	37.83	37.83	-0.89%	4,652,430
Mar 27, 2026	37.32	38.33	37.04	38.17	38.17	0.82%	4,010,268
Mar 26, 2026	38.52	38.68	37.71	37.86	37.86	-1.71%	4,444,427
Mar 25, 2026	37.90	38.89	37.90	38.52	38.52	2.28%	5,093,668
Mar 24, 2026	37.50	37.76	36.59	37.66	37.66	1.84%	6,131,914
Mar 23, 2026	38.52	38.77	36.68	36.98	36.98	-5.62%	8,716,406
Mar 20, 2026	40.13	40.37	39.14	39.18	39.18	-1.95%	5,721,003
Mar 19, 2026	40.21	40.58	39.80	39.96	39.96	-2.49%	5,742,754
Mar 18, 2026	40.88	41.12	40.56	40.98	40.98	0.94%	5,269,831
Mar 17, 2026	41.98	41.98	40.60	40.60	40.60	-2.92%	6,656,616
Mar 16, 2026	41.29	41.82	40.61	41.82	41.82	0.84%	5,555,257
Mar 13, 2026	41.71	42.23	41.29	41.47	41.47	-1.21%	4,772,453
Mar 12, 2026	42.50	42.90	41.90	41.98	41.98	-1.85%	5,263,887
Mar 11, 2026	43.25	43.57	42.64	42.77	42.77	-0.83%	5,832,318
Mar 10, 2026	42.89	43.84	42.89	43.13	43.13	2.20%	8,060,612
Mar 9, 2026	41.99	42.41	40.41	42.20	42.20	-1.65%	10,645,780
Mar 6, 2026	41.96	43.47	41.75	42.91	42.91	1.39%	6,740,434
Mar 5, 2026	42.95	43.38	41.96	42.32	42.32	1.15%	7,457,793
Mar 4, 2026	42.00	43.18	41.66	41.84	41.84	-1.88%	7,711,453
Mar 3, 2026	45.18	45.72	42.54	42.64	42.64	-5.64%	11,847,220
Mar 2, 2026	46.00	46.45	45.15	45.19	45.19	-3.85%	11,052,110
Feb 27, 2026	46.50	47.26	45.86	47.00	47.00	0.49%	11,127,270
Feb 26, 2026	45.88	47.28	45.37	46.77	46.77	2.57%	11,847,620
Feb 25, 2026	45.17	46.05	45.17	45.60	45.60	0.48%	7,990,526
Feb 24, 2026	47.00	47.20	45.30	45.38	45.38	-3.10%	11,625,110
Feb 13, 2026	46.05	48.16	45.75	46.83	46.83	1.63%	13,388,860
Feb 12, 2026	45.68	46.23	45.29	46.08	46.08	1.43%	8,211,550
Feb 11, 2026	45.31	46.04	45.31	45.43	45.43	-0.59%	6,052,573
Feb 10, 2026	46.00	46.20	45.52	45.70	45.70	-0.98%	7,602,563
Feb 9, 2026	45.00	46.66	44.77	46.15	46.15	3.66%	11,596,780
Feb 6, 2026	44.23	45.08	43.76	44.52	44.52	-0.02%	6,273,589
Feb 5, 2026	44.81	45.22	44.23	44.53	44.53	-1.22%	5,863,579
Feb 4, 2026	44.96	46.02	44.67	45.08	45.08	0.45%	9,128,847
Feb 3, 2026	44.00	44.97	43.90	44.88	44.88	3.01%	8,695,648
Feb 2, 2026	45.30	45.55	43.46	43.57	43.57	-3.86%	10,373,580
Jan 30, 2026	45.85	46.60	44.55	45.32	45.32	-2.35%	10,193,420
Jan 29, 2026	47.22	47.96	46.30	46.41	46.41	-2.15%	10,250,260
Jan 28, 2026	48.00	48.48	47.16	47.43	47.43	-1.64%	10,600,060
Jan 27, 2026	47.24	48.94	45.98	48.22	48.22	2.71%	14,987,520
Jan 26, 2026	49.12	49.50	46.60	46.95	46.95	-5.00%	17,704,700
Jan 23, 2026	48.18	50.16	48.11	49.42	49.42	2.62%	17,733,150
Jan 22, 2026	49.25	49.35	47.11	48.16	48.16	-0.91%	17,285,460
Jan 21, 2026	48.20	49.15	47.91	48.60	48.60	0.54%	11,371,880
Jan 20, 2026	49.25	49.50	47.92	48.34	48.34	-1.87%	10,961,745
Jan 19, 2026	49.48	49.80	48.50	49.26	49.26	-1.40%	12,446,700
Jan 16, 2026	50.70	50.70	49.25	49.96	49.96	-0.97%	15,171,210
Jan 15, 2026	50.60	51.60	49.86	50.45	50.45	-1.68%	19,203,250
Jan 14, 2026	52.37	52.92	50.60	51.31	51.31	-0.64%	31,977,940
Jan 13, 2026	52.29	53.57	51.16	51.64	51.64	-0.31%	28,665,440
Jan 12, 2026	51.01	52.15	49.64	51.80	51.80	3.21%	31,831,560
Jan 9, 2026	48.50	51.20	47.66	50.19	50.19	3.14%	28,037,600
Jan 8, 2026	47.19	50.60	47.19	48.66	48.66	1.37%	25,746,270
Jan 7, 2026	47.66	49.78	47.44	48.00	48.00	0.71%	37,281,940
Jan 6, 2026	47.52	48.45	46.36	47.66	47.66	2.52%	45,764,110
Jan 5, 2026	42.35	46.49	42.35	46.49	46.49	10.01%	16,443,960
Dec 31, 2025	42.83	43.20	42.00	42.26	42.26	0.26%	7,611,401
Dec 30, 2025	41.54	42.60	41.52	42.15	42.15	1.05%	6,501,478
Dec 29, 2025	41.75	42.27	41.59	41.71	41.71	-0.41%	5,394,494
Dec 26, 2025	42.57	42.58	41.63	41.88	41.88	-1.62%	6,067,816
Dec 25, 2025	42.55	42.79	42.32	42.57	42.57	-0.28%	6,083,400
Dec 24, 2025	41.70	43.28	41.69	42.69	42.69	2.10%	10,104,550
Dec 23, 2025	41.58	42.09	41.34	41.81	41.81	0.10%	5,359,000
Dec 22, 2025	42.00	42.36	41.54	41.77	41.77	-0.17%	6,744,090
Dec 19, 2025	42.26	42.58	41.77	41.84	41.84	-0.33%	6,348,474
Dec 18, 2025	42.60	43.07	41.95	41.98	41.98	-2.24%	6,563,300
Dec 17, 2025	42.49	43.08	41.51	42.94	42.94	2.04%	7,181,566
Dec 16, 2025	43.00	43.80	41.71	42.08	42.08	-2.19%	6,934,342
Dec 15, 2025	43.50	43.83	42.87	43.02	43.02	-1.60%	5,887,818
Dec 12, 2025	43.30	44.24	42.80	43.72	43.72	0.76%	8,555,391
Dec 11, 2025	45.30	45.30	43.39	43.39	43.39	-3.45%	10,240,290
Dec 10, 2025	45.52	45.59	44.34	44.94	44.94	-0.47%	8,968,906
Dec 9, 2025	44.62	46.29	44.62	45.15	45.15	-0.55%	13,074,690
Dec 8, 2025	45.21	45.66	44.88	45.40	45.40	-0.22%	13,364,120
Dec 5, 2025	45.21	46.63	43.91	45.50	45.50	1.38%	15,470,170
Dec 4, 2025	46.01	46.49	44.45	44.88	44.88	-2.43%	15,968,500
Dec 3, 2025	45.44	46.41	44.50	46.00	46.00	2.00%	22,091,730
Dec 2, 2025	44.70	47.28	44.70	45.10	45.10	2.08%	31,013,300
Dec 1, 2025	40.60	44.43	40.46	44.18	44.18	9.22%	19,277,730
Nov 28, 2025	40.33	40.98	40.13	40.45	40.45	-0.37%	5,186,393
Nov 27, 2025	39.77	41.30	39.50	40.60	40.60	2.16%	6,901,422