SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.50	28.10	26.50	27.59	-	6.28%	19,417,077
Apr 28, 2026	25.95	26.21	25.80	25.96	25.96	-0.46%	7,747,119
Apr 27, 2026	26.50	26.50	26.00	26.08	26.08	-2.14%	9,181,920
Apr 24, 2026	26.17	27.50	25.92	26.65	26.65	1.49%	19,785,050
Apr 23, 2026	25.72	26.78	25.70	26.26	26.26	2.42%	18,265,600
Apr 22, 2026	25.59	25.64	25.34	25.64	25.64	0.04%	5,841,000
Apr 21, 2026	25.82	26.10	25.60	25.63	25.63	-0.97%	6,228,330
Apr 20, 2026	25.71	26.03	25.49	25.88	25.88	0.66%	7,557,832
Apr 17, 2026	26.12	26.12	25.55	25.71	25.71	-2.47%	12,842,090
Apr 16, 2026	26.44	26.64	26.22	26.36	26.36	-0.38%	7,401,502
Apr 15, 2026	26.33	26.70	26.21	26.46	26.46	0.23%	7,692,400
Apr 14, 2026	26.17	26.41	25.92	26.40	26.40	1.15%	8,174,167
Apr 13, 2026	26.18	26.23	25.96	26.10	26.10	-0.80%	4,359,286
Apr 10, 2026	26.09	26.47	26.02	26.31	26.31	1.11%	6,608,081
Apr 9, 2026	26.58	26.65	25.93	26.02	26.02	-2.47%	7,673,700
Apr 8, 2026	26.11	26.74	26.00	26.68	26.68	3.25%	9,773,502
Apr 7, 2026	26.14	26.25	25.66	25.84	25.84	-1.15%	7,427,750
Apr 3, 2026	27.40	27.44	25.95	26.14	26.14	-4.95%	14,382,270
Apr 2, 2026	27.16	28.02	27.10	27.50	27.50	0.99%	10,866,480
Apr 1, 2026	26.81	27.47	26.56	27.23	27.23	2.75%	10,580,846
Mar 31, 2026	27.34	27.58	26.50	26.50	26.50	-1.12%	10,448,653
Mar 30, 2026	26.72	27.02	26.46	26.80	26.80	-0.81%	7,556,314
Mar 27, 2026	26.57	27.16	26.48	27.02	27.02	1.43%	5,642,928
Mar 26, 2026	27.39	27.65	26.57	26.64	26.64	-2.88%	7,215,143
Mar 25, 2026	27.45	27.54	27.29	27.43	27.43	-0.07%	5,192,356
Mar 24, 2026	27.26	27.45	26.94	27.45	27.45	1.70%	5,035,335
Mar 23, 2026	27.90	27.91	26.85	26.99	26.99	-4.19%	8,476,638
Mar 20, 2026	28.35	28.54	28.10	28.17	28.17	-0.63%	5,578,153
Mar 19, 2026	28.80	28.93	28.35	28.35	28.35	-2.48%	5,611,269
Mar 18, 2026	29.60	29.68	28.93	29.07	29.07	-1.72%	5,666,862
Mar 17, 2026	29.66	29.94	29.55	29.58	29.58	-0.60%	5,404,273
Mar 16, 2026	29.39	29.87	29.34	29.76	29.76	1.22%	7,703,288
Mar 13, 2026	29.17	29.64	29.12	29.40	29.40	0.55%	5,720,620
Mar 12, 2026	29.32	29.45	29.11	29.24	29.24	-0.37%	4,616,792
Mar 11, 2026	29.22	29.43	29.09	29.35	29.35	0.10%	4,164,855
Mar 10, 2026	29.23	29.38	29.17	29.32	29.32	0.76%	3,906,204
Mar 9, 2026	29.23	29.34	28.96	29.10	29.10	-1.42%	5,782,392
Mar 6, 2026	28.98	29.58	28.93	29.52	29.52	1.44%	5,300,300
Mar 5, 2026	29.19	29.35	29.07	29.10	29.10	0.14%	4,212,905
Mar 4, 2026	29.77	29.84	28.93	29.06	29.06	-3.20%	8,941,441
Mar 3, 2026	30.00	30.66	29.81	30.02	30.02	-0.43%	10,316,090
Mar 2, 2026	30.87	31.10	30.11	30.15	30.15	-3.52%	9,942,233
Feb 27, 2026	31.46	31.58	31.25	31.25	31.25	-0.70%	5,886,421
Feb 26, 2026	32.05	32.05	31.35	31.47	31.47	-1.87%	9,232,912
Feb 25, 2026	32.02	32.26	32.02	32.07	32.07	0.19%	3,792,676
Feb 24, 2026	32.61	32.69	31.96	32.01	32.01	-1.17%	6,800,992
Feb 13, 2026	32.42	32.69	32.39	32.39	32.39	-	4,388,111
Feb 12, 2026	32.76	32.88	32.35	32.39	32.39	-1.49%	5,263,696
Feb 11, 2026	32.85	32.99	32.68	32.88	32.88	0.09%	4,482,786
Feb 10, 2026	33.24	33.27	32.80	32.85	32.85	-1.41%	7,530,918
Feb 9, 2026	33.36	33.46	33.00	33.32	33.32	-0.06%	7,665,500
Feb 6, 2026	34.39	34.40	33.21	33.34	33.34	-3.08%	11,121,130
Feb 5, 2026	34.17	34.88	34.02	34.40	34.40	0.47%	13,188,530
Feb 4, 2026	33.54	34.44	33.18	34.24	34.24	1.66%	14,129,360
Feb 3, 2026	33.74	34.54	33.42	33.68	33.68	-0.77%	11,479,368
Feb 2, 2026	33.35	35.17	33.28	33.94	33.94	1.31%	16,186,480
Jan 30, 2026	35.44	35.44	33.50	33.50	33.50	-5.47%	20,467,330
Jan 29, 2026	32.07	35.44	31.98	35.44	35.44	9.99%	33,424,790
Jan 28, 2026	32.12	32.49	31.73	32.22	32.22	0.06%	11,691,380
Jan 27, 2026	32.97	33.05	32.18	32.20	32.20	-2.72%	11,035,730
Jan 26, 2026	33.65	33.68	32.81	33.10	33.10	-1.81%	11,480,990
Jan 23, 2026	33.80	33.96	33.68	33.71	33.71	-0.59%	8,180,364
Jan 22, 2026	34.20	34.31	33.88	33.91	33.91	-0.91%	7,359,607
Jan 21, 2026	34.87	34.87	34.20	34.22	34.22	-1.55%	7,680,021
Jan 20, 2026	34.50	34.95	34.46	34.76	34.76	0.52%	6,914,059
Jan 19, 2026	34.50	34.62	34.36	34.58	34.58	-	5,899,275
Jan 16, 2026	34.96	35.03	34.44	34.58	34.58	-1.09%	8,503,391
Jan 15, 2026	35.36	35.59	34.93	34.96	34.96	-1.19%	6,426,012
Jan 14, 2026	35.30	35.96	35.18	35.38	35.38	0.28%	9,231,634
Jan 13, 2026	35.96	35.96	35.27	35.28	35.28	-1.59%	8,449,841
Jan 12, 2026	35.50	35.97	35.47	35.85	35.85	1.07%	9,189,058
Jan 9, 2026	35.42	35.95	35.30	35.47	35.47	0.17%	7,072,055
Jan 8, 2026	35.07	35.52	34.91	35.41	35.41	0.68%	6,967,655
Jan 7, 2026	35.28	35.43	35.00	35.17	35.17	-0.31%	6,607,280
Jan 6, 2026	35.05	35.31	34.87	35.28	35.28	0.63%	6,730,830
Jan 5, 2026	34.71	35.10	34.70	35.06	35.06	0.81%	4,988,472
Dec 31, 2025	34.85	35.06	34.73	34.78	34.78	-0.54%	3,289,135
Dec 30, 2025	35.00	35.15	34.84	34.97	34.97	-0.26%	3,048,459
Dec 29, 2025	35.20	35.30	35.02	35.06	35.06	-0.48%	3,034,241
Dec 26, 2025	35.39	35.43	35.12	35.23	35.23	-0.84%	4,158,900
Dec 25, 2025	35.16	35.86	35.16	35.53	35.53	0.99%	5,466,723
Dec 24, 2025	35.23	35.25	34.96	35.18	35.18	-0.14%	3,252,532
Dec 23, 2025	35.78	35.80	35.17	35.23	35.23	-1.51%	4,073,348
Dec 22, 2025	35.60	35.97	35.57	35.77	35.77	-0.03%	3,890,075
Dec 19, 2025	35.25	36.05	35.06	35.78	35.78	1.94%	7,726,878
Dec 18, 2025	34.97	35.22	34.84	35.10	35.10	0.17%	3,655,456
Dec 17, 2025	34.99	35.06	34.56	35.04	35.04	-0.14%	5,383,600
Dec 16, 2025	35.05	35.28	34.88	35.09	35.09	-0.23%	4,175,255
Dec 15, 2025	35.28	35.54	35.12	35.17	35.17	0.80%	6,133,998
Dec 12, 2025	34.89	35.55	34.70	34.89	34.89	0.55%	7,505,002
Dec 11, 2025	35.17	35.25	34.65	34.70	34.70	-1.62%	4,858,400
Dec 10, 2025	34.95	35.44	34.71	35.27	35.27	0.43%	4,975,741
Dec 9, 2025	36.00	36.03	35.10	35.12	35.12	-2.63%	8,398,717
Dec 8, 2025	36.30	36.40	35.97	36.07	36.07	-0.85%	6,557,832
Dec 5, 2025	36.14	36.46	36.02	36.38	36.38	0.53%	3,746,148
Dec 4, 2025	36.74	36.82	36.01	36.19	36.19	-1.92%	6,588,673
Dec 3, 2025	37.61	37.64	36.53	36.90	36.90	-1.94%	7,932,809
Dec 2, 2025	37.86	37.96	37.58	37.63	37.63	-0.90%	3,187,448
Dec 1, 2025	37.79	38.09	37.72	37.97	37.97	0.48%	3,359,573
Nov 28, 2025	37.66	37.85	37.50	37.79	37.79	0.05%	2,680,591