SHA:603358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.35	33.05	31.56	32.56	32.56	-0.28%	15,063,219
Apr 28, 2026	33.55	33.55	32.32	32.65	32.65	-3.40%	9,715,784
Apr 27, 2026	35.02	35.67	33.78	33.80	33.80	-4.57%	10,914,941
Apr 24, 2026	36.16	36.26	35.01	35.42	35.42	-2.53%	6,994,148
Apr 23, 2026	36.60	37.60	36.21	36.34	36.34	-0.98%	7,414,303
Apr 22, 2026	36.27	36.80	35.82	36.70	36.70	0.60%	7,301,869
Apr 21, 2026	36.95	37.30	36.20	36.48	36.48	-1.83%	9,842,831
Apr 20, 2026	35.41	38.50	35.41	37.16	37.16	5.06%	18,113,791
Apr 17, 2026	34.48	35.63	34.12	35.37	35.37	2.58%	12,896,331
Apr 16, 2026	33.27	35.32	33.27	34.48	34.48	5.73%	17,900,918
Apr 15, 2026	33.29	33.50	32.50	32.61	32.61	-1.75%	10,716,981
Apr 14, 2026	32.59	34.23	32.59	33.19	33.19	-0.39%	12,292,068
Apr 13, 2026	34.07	34.15	33.17	33.32	33.32	-3.08%	10,586,130
Apr 10, 2026	35.17	35.39	34.28	34.38	34.38	-1.12%	11,793,407
Apr 9, 2026	34.65	35.17	33.65	34.77	34.77	-0.09%	13,166,450
Apr 8, 2026	33.37	35.18	31.70	34.80	34.80	3.23%	17,708,540
Apr 7, 2026	35.41	35.77	33.71	33.71	33.71	-4.80%	14,438,460
Apr 3, 2026	36.00	36.61	33.56	35.41	35.41	-1.42%	24,122,880
Apr 2, 2026	36.10	36.58	35.01	35.92	35.92	-0.25%	15,906,120
Apr 1, 2026	34.50	37.80	33.95	36.01	36.01	4.38%	33,099,920
Mar 31, 2026	33.85	35.98	33.43	34.50	34.50	3.51%	35,754,310
Mar 30, 2026	30.29	33.33	30.28	33.33	33.33	10.00%	43,698,110
Mar 27, 2026	27.81	30.44	27.30	30.30	30.30	3.10%	52,225,910
Mar 26, 2026	30.50	30.99	29.38	29.39	29.39	-9.96%	46,430,950
Mar 25, 2026	32.64	32.64	32.64	32.64	32.64	-10.01%	5,689,800
Mar 24, 2026	38.70	40.19	36.27	36.27	36.27	-10.00%	12,510,650
Mar 23, 2026	44.30	44.37	40.30	40.30	40.30	-10.00%	6,558,900
Mar 20, 2026	45.82	46.24	44.56	44.78	44.78	-2.27%	5,069,330
Mar 19, 2026	45.60	46.97	45.20	45.82	45.82	-0.82%	5,562,549
Mar 18, 2026	44.90	46.30	41.04	46.20	46.20	1.87%	10,373,316
Mar 17, 2026	47.72	47.72	43.28	45.35	45.35	-5.70%	14,258,390
Mar 16, 2026	47.78	48.15	46.67	48.09	48.09	-0.85%	4,993,134
Mar 13, 2026	49.30	49.30	47.09	48.50	48.50	-1.62%	5,340,877
Mar 12, 2026	49.70	50.16	48.34	49.30	49.30	-0.90%	5,860,308
Mar 11, 2026	50.69	50.69	49.22	49.75	49.75	-1.87%	6,144,070
Mar 10, 2026	49.50	51.08	49.34	50.70	50.70	2.53%	8,595,356
Mar 9, 2026	49.26	50.19	46.95	49.45	49.45	-0.20%	9,726,251
Mar 6, 2026	49.00	49.96	48.70	49.55	49.55	0.20%	6,196,404
Mar 5, 2026	49.33	50.02	48.89	49.45	49.45	0.30%	3,971,930
Mar 4, 2026	49.89	50.49	48.60	49.30	49.30	-1.18%	5,565,913
Mar 3, 2026	48.89	50.37	48.01	49.89	49.89	1.65%	5,002,492
Mar 2, 2026	49.84	50.40	48.41	49.08	49.08	-2.27%	3,597,598
Feb 27, 2026	49.49	50.22	49.30	50.22	50.22	0.66%	2,211,243
Feb 26, 2026	50.11	50.11	49.12	49.89	49.89	-	2,382,226
Feb 25, 2026	50.05	50.63	49.31	49.89	49.89	-0.97%	2,941,822
Feb 24, 2026	49.38	50.91	49.20	50.38	50.38	2.40%	3,390,172
Feb 13, 2026	49.82	50.35	48.80	49.20	49.20	-1.17%	3,912,235
Feb 12, 2026	50.20	50.45	49.14	49.78	49.78	-1.41%	6,610,590
Feb 11, 2026	50.75	51.50	50.45	50.49	50.49	-1.14%	3,960,000
Feb 10, 2026	51.19	51.85	49.33	51.07	51.07	-0.21%	6,876,986
Feb 9, 2026	52.16	52.16	47.00	51.18	51.18	0.59%	10,754,534
Feb 6, 2026	51.02	53.20	50.41	50.88	50.88	-1.24%	9,086,988
Feb 5, 2026	50.66	51.77	50.19	51.52	51.52	2.47%	10,203,980
Feb 4, 2026	50.25	50.44	49.78	50.28	50.28	0.20%	3,212,267
Feb 3, 2026	50.19	50.53	49.70	50.18	50.18	0.34%	4,104,694
Feb 2, 2026	51.90	52.45	49.71	50.01	50.01	-2.70%	7,800,960
Jan 30, 2026	51.80	52.08	50.86	51.40	51.40	-1.49%	5,164,239
Jan 29, 2026	53.55	53.58	51.80	52.18	52.18	-2.72%	4,614,833
Jan 28, 2026	53.47	53.72	51.90	53.64	53.64	0.51%	4,701,559
Jan 27, 2026	54.50	54.52	53.10	53.37	53.37	-2.45%	4,469,401
Jan 26, 2026	54.42	55.20	53.13	54.71	54.71	0.55%	7,167,515
Jan 23, 2026	54.05	55.66	54.00	54.41	54.41	0.46%	7,715,498
Jan 22, 2026	54.08	54.80	53.88	54.16	54.16	-0.04%	4,120,960
Jan 21, 2026	53.68	55.29	53.12	54.18	54.18	0.93%	5,683,837
Jan 20, 2026	53.53	54.56	53.00	53.68	53.68	0.43%	4,713,661
Jan 19, 2026	54.14	54.65	52.52	53.45	53.45	-2.46%	7,246,001
Jan 16, 2026	55.05	55.80	54.25	54.80	54.80	-0.89%	5,715,533
Jan 15, 2026	53.58	55.60	53.44	55.29	55.14	3.15%	7,506,093
Jan 14, 2026	55.60	55.60	53.04	53.60	53.45	-3.60%	10,061,880
Jan 13, 2026	56.88	56.98	55.23	55.60	55.45	-2.25%	7,056,687
Jan 12, 2026	55.97	57.18	55.51	56.88	56.73	1.79%	9,452,151
Jan 9, 2026	52.55	56.68	52.55	55.88	55.73	7.88%	12,622,670
Jan 8, 2026	51.55	52.41	51.36	51.80	51.66	0.48%	5,738,261
Jan 7, 2026	50.02	51.90	50.02	51.55	51.41	2.59%	6,063,040
Jan 6, 2026	50.75	51.07	50.13	50.25	50.11	-0.99%	3,785,351
Jan 5, 2026	50.50	51.05	49.50	50.75	50.61	0.50%	5,486,631
Dec 31, 2025	49.47	51.10	49.44	50.50	50.36	2.10%	4,684,216
Dec 30, 2025	49.53	50.00	49.18	49.46	49.33	0.04%	4,094,504
Dec 29, 2025	48.38	49.72	48.35	49.44	49.31	2.85%	5,655,888
Dec 26, 2025	47.00	48.48	47.00	48.07	47.94	2.91%	5,908,712
Dec 25, 2025	45.51	47.60	44.71	46.71	46.58	4.68%	6,780,068
Dec 24, 2025	43.10	44.85	43.10	44.62	44.50	3.82%	7,579,715
Dec 23, 2025	44.62	44.62	42.97	42.98	42.86	-3.07%	4,077,800
Dec 22, 2025	44.35	44.54	44.12	44.34	44.22	-0.34%	3,388,396
Dec 19, 2025	44.35	44.55	44.07	44.49	44.37	0.66%	4,642,706
Dec 18, 2025	44.27	44.60	42.95	44.20	44.08	-0.07%	6,500,843
Dec 17, 2025	43.84	45.00	43.20	44.23	44.11	-0.61%	8,640,635
Dec 16, 2025	44.60	45.45	40.39	44.50	44.38	-0.85%	20,163,390
Dec 15, 2025	43.01	44.88	43.01	44.88	44.76	5.80%	11,334,300
Dec 12, 2025	42.77	42.98	41.80	42.42	42.30	-0.19%	5,173,715
Dec 11, 2025	42.61	42.87	42.10	42.50	42.38	-0.19%	4,199,067
Dec 10, 2025	43.10	43.12	42.25	42.58	42.46	-1.14%	5,304,935
Dec 9, 2025	43.06	43.50	42.80	43.07	42.95	0.02%	4,512,368
Dec 8, 2025	42.78	43.35	42.28	43.06	42.94	0.91%	4,690,398
Dec 5, 2025	42.40	42.77	42.09	42.67	42.55	0.64%	5,794,881
Dec 4, 2025	41.54	42.85	41.41	42.40	42.28	1.07%	5,642,335
Dec 3, 2025	42.41	42.60	40.91	41.95	41.84	-0.36%	6,317,296
Dec 2, 2025	40.80	42.28	40.80	42.10	41.99	2.81%	10,518,610
Dec 1, 2025	41.15	41.88	40.70	40.95	40.84	-1.28%	6,007,333
Nov 28, 2025	41.28	41.87	40.52	41.48	41.37	0.46%	6,256,106