SHA:603355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.03	29.68	27.75	29.46	-	-0.77%	1,627,500
Apr 28, 2026	30.75	30.80	29.50	29.69	29.69	-3.60%	2,864,871
Apr 27, 2026	30.64	31.16	30.53	30.80	30.80	0.56%	2,647,524
Apr 24, 2026	30.67	30.99	29.90	30.63	30.63	0.49%	4,002,257
Apr 23, 2026	28.04	30.88	28.04	30.48	30.48	6.76%	6,307,350
Apr 22, 2026	28.30	28.60	27.87	28.55	28.55	1.28%	2,730,303
Apr 21, 2026	27.09	28.69	26.98	28.19	28.19	4.10%	4,443,152
Apr 20, 2026	26.85	27.41	26.85	27.08	27.08	0.33%	2,018,504
Apr 17, 2026	27.50	27.50	26.67	26.99	26.99	-2.39%	3,124,945
Apr 16, 2026	28.75	28.75	27.04	27.65	27.65	-4.26%	6,349,300
Apr 15, 2026	27.16	29.30	27.00	28.88	28.88	6.33%	5,283,984
Apr 14, 2026	27.08	27.28	26.73	27.16	27.16	0.59%	1,714,200
Apr 13, 2026	27.14	27.27	26.60	27.00	27.00	-1.06%	2,242,092
Apr 10, 2026	27.16	27.60	27.13	27.29	27.29	0.55%	1,929,700
Apr 9, 2026	28.05	28.05	27.01	27.14	27.14	-4.27%	2,831,000
Apr 8, 2026	27.80	28.35	27.73	28.35	28.35	3.85%	2,080,800
Apr 7, 2026	27.83	28.03	27.23	27.30	27.30	-1.97%	1,388,700
Apr 3, 2026	28.57	28.68	27.83	27.85	27.85	-1.94%	1,265,900
Apr 2, 2026	29.04	29.10	28.06	28.40	28.40	-0.84%	1,890,080
Apr 1, 2026	27.86	28.85	27.51	28.64	28.64	4.68%	2,962,340
Mar 31, 2026	27.94	28.08	27.36	27.36	27.36	-1.76%	1,965,600
Mar 30, 2026	27.94	28.20	27.65	27.85	27.85	-0.78%	1,514,900
Mar 27, 2026	28.12	28.40	27.90	28.07	28.07	-0.57%	1,430,000
Mar 26, 2026	28.34	28.82	28.10	28.23	28.23	-0.42%	1,401,700
Mar 25, 2026	28.49	28.80	28.10	28.35	28.35	-0.21%	1,643,245
Mar 24, 2026	28.48	28.68	27.92	28.41	28.41	1.76%	1,983,000
Mar 23, 2026	29.79	30.05	27.07	27.92	27.92	-6.18%	3,017,600
Mar 20, 2026	29.75	30.47	29.75	29.76	29.76	0.17%	1,968,228
Mar 19, 2026	30.30	30.50	29.48	29.71	29.71	-3.07%	1,889,800
Mar 18, 2026	30.70	31.38	30.43	30.65	30.65	0.33%	1,807,800
Mar 17, 2026	30.90	31.27	30.54	30.55	30.55	-0.91%	1,367,000
Mar 16, 2026	31.61	31.64	30.56	30.83	30.83	-2.31%	1,716,567
Mar 13, 2026	31.58	32.36	31.50	31.56	31.56	-0.32%	2,125,016
Mar 12, 2026	31.55	32.48	31.05	31.66	31.66	0.25%	2,193,911
Mar 11, 2026	31.35	31.66	31.01	31.58	31.58	0.41%	1,996,439
Mar 10, 2026	32.15	32.64	31.00	31.45	31.45	-1.63%	3,169,300
Mar 9, 2026	33.53	33.55	31.63	31.97	31.97	-4.65%	4,498,460
Mar 6, 2026	32.57	33.60	32.52	33.53	33.53	2.04%	3,590,220
Mar 5, 2026	32.31	33.50	32.13	32.86	32.86	2.62%	4,662,500
Mar 4, 2026	31.56	32.20	31.31	32.02	32.02	0.69%	2,192,302
Mar 3, 2026	32.86	33.04	31.65	31.80	31.80	-3.69%	3,091,783
Mar 2, 2026	31.04	33.33	30.81	33.02	33.02	6.24%	6,447,051
Feb 27, 2026	30.61	31.15	30.56	31.08	31.08	1.30%	1,690,022
Feb 26, 2026	31.08	31.39	30.51	30.68	30.68	-2.14%	2,505,764
Feb 25, 2026	31.50	31.78	31.21	31.35	31.35	-0.19%	2,529,400
Feb 24, 2026	31.28	31.70	30.91	31.41	31.41	1.52%	2,720,540
Feb 13, 2026	31.15	31.28	30.50	30.94	30.94	0.19%	1,793,992
Feb 12, 2026	31.17	31.24	30.80	30.88	30.88	-1.15%	2,041,180
Feb 11, 2026	31.59	31.74	31.15	31.24	31.24	-0.98%	1,762,301
Feb 10, 2026	32.40	32.40	31.51	31.55	31.55	-2.59%	2,749,200
Feb 9, 2026	33.13	33.29	32.20	32.39	32.39	-0.64%	3,044,360
Feb 6, 2026	33.38	34.15	32.51	32.60	32.60	-3.49%	3,400,246
Feb 5, 2026	34.05	34.12	33.40	33.78	33.78	-0.94%	2,343,040
Feb 4, 2026	33.00	34.30	32.88	34.10	34.10	3.30%	4,583,346
Feb 3, 2026	32.77	33.05	32.40	33.01	33.01	1.35%	2,539,053
Feb 2, 2026	32.41	33.02	32.25	32.57	32.57	0.71%	3,849,347
Jan 30, 2026	32.48	32.70	31.36	32.34	32.34	-0.65%	4,442,136
Jan 29, 2026	34.20	34.50	32.21	32.55	32.55	-4.71%	6,434,251
Jan 28, 2026	36.28	36.28	34.10	34.16	34.16	-5.30%	5,146,425
Jan 27, 2026	36.13	36.51	35.26	36.07	36.07	-0.91%	2,799,254
Jan 26, 2026	37.02	37.48	35.84	36.40	36.40	-1.17%	4,901,300
Jan 23, 2026	37.60	38.92	36.60	36.83	36.83	-1.68%	6,369,580
Jan 22, 2026	36.50	38.85	36.50	37.46	37.46	2.35%	5,962,020
Jan 21, 2026	34.98	36.84	34.73	36.60	36.60	4.30%	5,273,237
Jan 20, 2026	36.18	36.57	34.51	35.09	35.09	-2.91%	5,281,738
Jan 19, 2026	36.03	38.58	36.03	36.14	36.14	-2.72%	8,912,393
Jan 16, 2026	35.60	37.20	35.44	37.15	37.15	4.83%	7,492,974
Jan 15, 2026	34.92	35.78	34.82	35.44	35.44	1.06%	5,217,520
Jan 14, 2026	35.01	36.80	34.34	35.07	35.07	1.48%	9,939,745
Jan 13, 2026	31.80	34.56	31.54	34.56	34.56	9.99%	4,772,551
Jan 12, 2026	31.00	31.64	30.60	31.42	31.42	2.45%	4,110,569
Jan 9, 2026	31.66	32.02	30.61	30.67	30.67	-3.13%	4,563,500
Jan 8, 2026	32.67	32.80	31.47	31.66	31.66	-3.74%	3,887,969
Jan 7, 2026	32.31	33.03	31.95	32.89	32.89	1.76%	3,405,180
Jan 6, 2026	32.32	32.40	31.64	32.32	32.32	-	3,000,120
Jan 5, 2026	31.82	32.65	31.43	32.32	32.32	1.86%	3,681,300
Dec 31, 2025	31.92	32.50	31.27	31.73	31.73	-0.19%	3,223,500
Dec 30, 2025	30.95	32.31	30.94	31.79	31.79	2.78%	5,159,270
Dec 29, 2025	31.30	31.90	30.02	30.93	30.93	-1.18%	7,376,908
Dec 26, 2025	30.48	32.20	30.48	31.30	31.30	2.02%	4,747,180
Dec 25, 2025	29.42	30.96	29.10	30.68	30.68	4.11%	4,830,775
Dec 24, 2025	29.25	29.81	29.00	29.47	29.47	0.55%	3,882,561
Dec 23, 2025	31.01	32.46	28.88	29.31	29.31	-5.18%	10,217,040
Dec 22, 2025	29.55	31.40	29.55	30.91	30.91	4.74%	6,242,724
Dec 19, 2025	30.22	30.41	29.34	29.51	29.51	-3.02%	4,766,340
Dec 18, 2025	30.93	30.98	29.39	30.43	30.43	-1.71%	8,096,514
Dec 17, 2025	32.80	33.09	30.83	30.96	30.96	-6.01%	7,113,250
Dec 16, 2025	33.21	33.25	32.70	32.94	32.94	-1.26%	3,398,243
Dec 15, 2025	33.10	33.58	32.70	33.36	33.36	0.72%	3,789,784
Dec 12, 2025	33.99	34.87	32.80	33.12	33.12	-2.07%	6,917,460
Dec 11, 2025	35.79	35.79	33.70	33.82	33.82	-5.53%	5,677,693
Dec 10, 2025	34.11	35.87	33.41	35.80	35.80	4.37%	6,897,633
Dec 9, 2025	33.18	34.60	33.10	34.30	34.30	2.24%	4,302,396
Dec 8, 2025	33.83	33.95	32.64	33.55	33.55	-0.94%	3,676,711
Dec 5, 2025	33.88	33.97	33.01	33.87	33.87	-0.32%	4,464,450
Dec 4, 2025	34.52	35.00	33.40	33.98	33.98	-0.64%	5,028,538
Dec 3, 2025	33.00	35.00	32.97	34.20	34.20	2.03%	8,353,677
Dec 2, 2025	31.20	33.86	30.75	33.52	33.52	6.75%	9,584,360
Dec 1, 2025	31.20	31.40	30.46	31.40	31.40	0.42%	4,028,100
Nov 28, 2025	30.32	31.34	30.15	31.27	31.27	1.92%	6,765,072