SHA:603350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	35.10	35.10	34.10	35.00	-	-0.46%	902,093
Apr 29, 2026	34.75	35.47	34.68	35.16	35.16	0.89%	855,206
Apr 28, 2026	35.50	35.53	34.71	34.85	34.85	-1.94%	1,101,954
Apr 27, 2026	35.26	35.58	34.93	35.54	35.54	0.03%	843,900
Apr 24, 2026	34.92	35.59	34.60	35.53	35.53	0.79%	1,138,424
Apr 23, 2026	36.10	36.25	34.70	35.25	35.25	-2.27%	1,918,223
Apr 22, 2026	35.91	36.21	35.70	36.07	36.07	-0.36%	1,646,318
Apr 21, 2026	36.59	36.59	35.71	36.20	36.20	-1.15%	1,999,698
Apr 20, 2026	36.90	36.90	36.31	36.62	36.62	-0.81%	2,037,879
Apr 17, 2026	36.81	36.93	36.31	36.92	36.92	-0.35%	1,747,990
Apr 16, 2026	36.76	37.72	36.67	37.05	37.05	0.87%	1,730,608
Apr 15, 2026	38.08	38.08	36.60	36.73	36.73	-3.29%	3,083,399
Apr 14, 2026	38.48	38.68	37.38	37.98	37.98	-0.42%	4,965,981
Apr 13, 2026	34.63	38.14	34.52	38.14	38.14	10.01%	4,189,748
Apr 10, 2026	34.95	35.34	34.64	34.67	34.67	0.14%	1,036,231
Apr 9, 2026	35.50	35.50	34.58	34.62	34.62	-2.78%	778,000
Apr 8, 2026	35.14	35.61	35.14	35.61	35.61	2.83%	794,158
Apr 7, 2026	34.60	35.13	34.03	34.63	34.63	0.87%	562,406
Apr 3, 2026	34.65	35.20	34.30	34.33	34.33	-1.35%	508,200
Apr 2, 2026	35.48	35.55	34.63	34.80	34.80	-1.89%	477,352
Apr 1, 2026	35.34	36.28	35.15	35.47	35.47	1.20%	929,599
Mar 31, 2026	34.98	35.79	34.61	35.05	35.05	0.66%	797,600
Mar 30, 2026	34.19	34.84	34.08	34.82	34.82	0.69%	519,000
Mar 27, 2026	34.02	34.64	34.02	34.58	34.58	0.26%	670,206
Mar 26, 2026	34.65	35.35	34.33	34.49	34.49	-0.63%	620,123
Mar 25, 2026	34.06	34.80	34.02	34.71	34.71	2.09%	624,948
Mar 24, 2026	33.43	34.10	33.31	34.00	34.00	3.22%	1,055,000
Mar 23, 2026	34.02	34.87	32.80	32.94	32.94	-3.57%	1,255,953
Mar 20, 2026	35.50	35.79	34.10	34.16	34.16	-3.20%	1,038,048
Mar 19, 2026	36.01	36.30	35.17	35.29	35.29	-2.78%	854,726
Mar 18, 2026	35.84	36.40	35.78	36.30	36.30	1.34%	459,553
Mar 17, 2026	36.43	36.60	35.75	35.82	35.82	-1.76%	454,100
Mar 16, 2026	36.05	36.48	35.68	36.46	36.46	1.45%	610,789
Mar 13, 2026	36.15	36.63	35.94	35.94	35.94	-1.10%	620,071
Mar 12, 2026	36.60	36.66	36.24	36.34	36.34	-0.47%	608,369
Mar 11, 2026	36.69	36.90	36.43	36.51	36.51	-0.49%	625,200
Mar 10, 2026	36.08	36.76	35.90	36.69	36.69	2.51%	743,885
Mar 9, 2026	36.27	36.27	35.28	35.79	35.79	-1.68%	885,285
Mar 6, 2026	35.75	36.52	35.52	36.40	36.40	1.82%	679,653
Mar 5, 2026	35.88	36.26	35.57	35.75	35.75	0.85%	738,006
Mar 4, 2026	35.52	36.09	35.02	35.45	35.45	-0.81%	987,457
Mar 3, 2026	36.70	37.04	35.52	35.74	35.74	-2.24%	1,381,400
Mar 2, 2026	38.02	38.58	36.53	36.56	36.56	-6.21%	2,927,242
Feb 27, 2026	39.20	39.35	38.80	38.98	38.98	-0.94%	752,367
Feb 26, 2026	38.93	39.35	38.89	39.35	39.35	1.23%	805,296
Feb 25, 2026	39.20	39.26	38.75	38.87	38.87	-0.84%	903,137
Feb 24, 2026	38.97	39.55	38.70	39.20	39.20	1.32%	1,437,191
Feb 13, 2026	38.16	38.94	38.10	38.69	38.69	0.99%	905,100
Feb 12, 2026	38.35	38.47	37.90	38.31	38.31	-0.21%	588,959
Feb 11, 2026	38.60	38.60	38.15	38.39	38.39	0.08%	525,330
Feb 10, 2026	38.26	38.64	38.09	38.36	38.36	0.26%	682,734
Feb 9, 2026	38.04	38.34	37.96	38.26	38.26	1.08%	813,858
Feb 6, 2026	37.70	38.22	37.40	37.85	37.85	0.80%	839,300
Feb 5, 2026	37.88	38.06	37.53	37.55	37.55	-0.98%	763,292
Feb 4, 2026	37.86	38.55	37.69	37.92	37.92	-0.50%	1,030,028
Feb 3, 2026	38.06	38.28	37.74	38.11	38.11	1.06%	691,615
Feb 2, 2026	38.07	38.83	37.69	37.71	37.71	-1.28%	1,728,953
Jan 30, 2026	37.27	38.47	37.06	38.20	38.20	1.62%	1,365,400
Jan 29, 2026	38.09	38.45	37.42	37.59	37.59	-1.31%	1,530,651
Jan 28, 2026	39.18	39.18	38.02	38.09	38.09	-2.83%	1,423,967
Jan 27, 2026	39.16	39.44	37.81	39.20	39.20	-0.81%	1,621,300
Jan 26, 2026	40.58	40.60	39.21	39.52	39.52	-1.94%	1,524,010
Jan 23, 2026	40.00	40.67	39.71	40.30	40.30	0.75%	1,776,892
Jan 22, 2026	40.11	40.64	39.69	40.00	40.00	-	1,323,974
Jan 21, 2026	39.40	40.20	39.12	40.00	40.00	1.06%	1,581,228
Jan 20, 2026	39.79	40.48	39.27	39.58	39.58	-0.30%	1,980,670
Jan 19, 2026	39.67	40.24	39.27	39.70	39.70	0.08%	1,874,421
Jan 16, 2026	38.88	39.88	38.18	39.67	39.67	2.24%	2,809,840
Jan 15, 2026	38.40	38.98	38.17	38.80	38.80	1.04%	1,567,951
Jan 14, 2026	38.87	38.91	38.02	38.40	38.40	-0.65%	1,808,467
Jan 13, 2026	38.83	39.15	38.42	38.65	38.65	-0.44%	1,412,700
Jan 12, 2026	38.60	38.83	38.30	38.82	38.82	1.04%	1,516,010
Jan 9, 2026	38.30	38.50	38.02	38.42	38.42	0.31%	1,207,700
Jan 8, 2026	38.16	38.38	38.09	38.30	38.30	0.47%	831,308
Jan 7, 2026	38.57	38.57	38.05	38.12	38.12	-1.22%	1,324,800
Jan 6, 2026	38.45	38.85	38.42	38.59	38.59	0.36%	1,123,600
Jan 5, 2026	38.08	38.68	38.08	38.45	38.45	0.95%	1,100,027
Dec 31, 2025	38.33	38.55	38.02	38.09	38.09	-0.94%	899,936
Dec 30, 2025	37.79	38.63	37.52	38.45	38.45	1.64%	1,111,463
Dec 29, 2025	37.66	37.99	37.53	37.83	37.83	0.37%	632,100
Dec 26, 2025	37.95	38.30	37.54	37.69	37.69	-0.95%	973,599
Dec 25, 2025	37.98	38.21	37.68	38.05	38.05	0.55%	798,100
Dec 24, 2025	37.40	37.89	37.23	37.84	37.84	1.34%	986,750
Dec 23, 2025	37.43	37.86	37.23	37.34	37.34	-0.21%	735,800
Dec 22, 2025	37.00	37.64	36.85	37.42	37.42	1.60%	841,007
Dec 19, 2025	36.47	37.14	36.35	36.83	36.83	1.71%	677,392
Dec 18, 2025	36.02	36.68	35.74	36.21	36.21	0.03%	664,400
Dec 17, 2025	36.35	36.76	35.30	36.20	36.20	-0.41%	1,094,000
Dec 16, 2025	37.13	37.28	36.31	36.35	36.35	-1.97%	879,500
Dec 15, 2025	37.22	37.38	36.89	37.08	37.08	-0.72%	549,839
Dec 12, 2025	37.46	37.80	37.18	37.35	37.35	-0.13%	689,327
Dec 11, 2025	37.98	38.20	37.40	37.40	37.40	-1.37%	749,600
Dec 10, 2025	37.55	38.48	37.55	37.92	37.92	0.32%	780,868
Dec 9, 2025	38.05	38.19	37.71	37.80	37.80	-0.68%	772,112
Dec 8, 2025	37.80	38.13	37.74	38.06	38.06	0.69%	1,006,912
Dec 5, 2025	37.46	37.90	37.01	37.80	37.80	0.69%	791,200
Dec 4, 2025	37.32	37.93	37.15	37.54	37.54	1.13%	931,104
Dec 3, 2025	37.60	37.99	37.04	37.12	37.12	-1.36%	833,923
Dec 2, 2025	38.19	38.30	37.63	37.63	37.63	-1.47%	690,100
Dec 1, 2025	37.32	38.30	37.19	38.19	38.19	2.88%	1,641,183