SHA:603393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.10	34.56	33.03	34.32	34.32	3.12%	11,032,930
Apr 27, 2026	32.90	33.77	32.61	33.28	33.28	1.16%	6,200,150
Apr 24, 2026	33.47	33.76	32.68	32.90	32.90	-2.46%	8,314,349
Apr 23, 2026	33.29	34.44	32.90	33.73	33.73	1.02%	12,450,130
Apr 22, 2026	33.45	34.15	33.21	33.39	33.39	-0.09%	5,800,408
Apr 21, 2026	33.53	33.80	33.10	33.42	33.42	-0.51%	6,189,407
Apr 20, 2026	32.60	33.68	32.55	33.59	33.59	3.04%	14,270,120
Apr 17, 2026	33.45	33.53	32.42	32.60	32.60	-2.98%	8,959,935
Apr 16, 2026	32.71	33.81	32.32	33.60	33.60	2.72%	8,905,930
Apr 15, 2026	32.80	33.13	32.45	32.71	32.71	-1.42%	9,045,376
Apr 14, 2026	33.51	33.72	32.85	33.18	33.18	-2.75%	13,560,870
Apr 13, 2026	34.40	34.98	33.37	34.12	34.12	0.80%	15,803,550
Apr 10, 2026	34.12	34.35	33.80	33.85	33.85	-1.94%	9,300,867
Apr 9, 2026	33.20	34.55	33.12	34.52	34.52	3.82%	15,220,440
Apr 8, 2026	32.50	33.33	31.99	33.25	33.25	-5.11%	20,807,380
Apr 7, 2026	33.77	35.05	33.01	35.04	35.04	3.58%	12,223,380
Apr 3, 2026	35.28	35.46	33.31	33.83	33.83	-5.21%	15,403,057
Apr 2, 2026	35.00	36.30	35.00	35.69	35.69	1.91%	14,731,780
Apr 1, 2026	35.60	36.06	34.83	35.02	35.02	-2.70%	16,676,810
Mar 31, 2026	37.69	38.16	35.73	35.99	35.99	-4.84%	18,600,075
Mar 30, 2026	39.79	40.00	37.01	37.82	37.82	-4.47%	24,176,040
Mar 27, 2026	38.56	40.15	38.42	39.59	39.59	0.89%	16,441,610
Mar 26, 2026	38.35	39.68	38.05	39.24	39.24	2.29%	18,709,020
Mar 25, 2026	37.48	39.00	37.47	38.36	38.36	-2.76%	20,204,950
Mar 24, 2026	39.59	40.18	38.50	39.45	39.45	-1.87%	15,059,430
Mar 23, 2026	42.70	42.70	40.00	40.20	40.20	-5.41%	21,676,610
Mar 20, 2026	40.00	43.79	39.97	42.50	42.50	1.36%	25,600,620
Mar 19, 2026	41.33	42.95	40.01	41.93	41.93	6.15%	33,892,120
Mar 18, 2026	39.85	40.38	38.74	39.50	39.50	-2.25%	13,438,408
Mar 17, 2026	40.72	41.45	39.73	40.41	40.41	-1.68%	17,968,930
Mar 16, 2026	42.14	42.54	40.24	41.10	41.10	-2.47%	17,775,400
Mar 13, 2026	43.06	43.36	41.60	42.14	42.14	-1.57%	16,392,730
Mar 12, 2026	40.99	44.00	39.40	42.81	42.81	6.89%	37,047,059
Mar 11, 2026	38.50	40.50	38.28	40.05	40.05	3.76%	21,133,250
Mar 10, 2026	35.31	39.00	35.31	38.60	38.60	-1.15%	30,010,540
Mar 9, 2026	40.00	41.65	38.85	39.05	39.05	3.09%	39,026,110
Mar 6, 2026	37.85	38.82	37.16	37.88	37.88	-2.87%	27,615,140
Mar 5, 2026	38.43	40.18	36.92	39.00	39.00	-	45,372,980
Mar 4, 2026	40.59	41.49	36.90	39.00	39.00	-4.88%	57,050,950
Mar 3, 2026	39.18	41.23	39.18	41.00	41.00	9.39%	65,006,480
Mar 2, 2026	35.00	37.48	34.18	37.48	37.48	10.01%	49,626,770
Feb 27, 2026	32.00	34.35	32.00	34.07	34.07	5.87%	14,437,600
Feb 26, 2026	31.44	32.60	31.42	32.18	32.18	1.71%	10,985,150
Feb 25, 2026	31.36	31.78	31.08	31.64	31.64	0.16%	10,102,340
Feb 24, 2026	30.01	31.76	29.80	31.59	31.59	7.30%	15,257,050
Feb 13, 2026	29.98	30.03	29.41	29.44	29.44	-2.19%	4,461,900
Feb 12, 2026	29.83	30.49	29.64	30.10	30.10	0.97%	8,892,246
Feb 11, 2026	28.88	30.08	28.80	29.81	29.81	3.51%	10,540,170
Feb 10, 2026	29.00	29.03	28.73	28.80	28.80	-0.45%	5,171,892
Feb 9, 2026	29.30	29.30	28.80	28.93	28.93	-0.52%	5,585,424
Feb 6, 2026	28.50	29.33	28.38	29.08	29.08	0.66%	6,427,106
Feb 5, 2026	29.33	29.53	28.84	28.89	28.89	-2.10%	5,666,987
Feb 4, 2026	28.96	29.54	28.71	29.51	29.51	2.93%	10,912,600
Feb 3, 2026	29.01	29.21	28.38	28.67	28.67	-0.80%	10,886,330
Feb 2, 2026	29.97	30.00	28.85	28.90	28.90	-5.62%	15,008,574
Jan 30, 2026	31.42	31.76	30.23	30.62	30.62	-3.47%	13,947,280
Jan 29, 2026	31.56	32.44	30.99	31.72	31.72	1.24%	22,924,650
Jan 28, 2026	30.30	31.78	29.80	31.33	31.33	4.57%	24,824,435
Jan 27, 2026	30.45	30.65	29.72	29.96	29.96	-1.61%	14,057,810
Jan 26, 2026	29.98	30.57	29.65	30.45	30.45	3.47%	17,730,380
Jan 23, 2026	29.95	29.95	29.14	29.43	29.43	-1.74%	11,858,260
Jan 22, 2026	28.73	30.59	28.73	29.95	29.95	6.21%	25,467,970
Jan 21, 2026	28.58	28.63	28.13	28.20	28.20	-0.74%	5,818,907
Jan 20, 2026	28.52	28.79	28.10	28.41	28.41	0.89%	6,400,070
Jan 19, 2026	27.95	28.38	27.93	28.16	28.16	1.29%	6,005,840
Jan 16, 2026	28.20	28.21	27.73	27.80	27.80	-1.42%	3,438,440
Jan 15, 2026	28.06	28.30	27.92	28.20	28.20	-0.28%	3,645,000
Jan 14, 2026	28.04	28.50	27.83	28.28	28.28	1.54%	8,917,068
Jan 13, 2026	27.91	28.11	27.72	27.85	27.85	-0.14%	4,598,236
Jan 12, 2026	27.94	27.97	27.67	27.89	27.89	-0.39%	4,550,225
Jan 9, 2026	27.73	28.23	27.63	28.00	28.00	1.19%	6,203,664
Jan 8, 2026	27.29	27.71	27.21	27.67	27.67	1.39%	5,309,840
Jan 7, 2026	27.32	27.45	27.20	27.29	27.29	-0.62%	3,360,280
Jan 6, 2026	27.11	27.49	27.05	27.46	27.46	1.25%	5,319,148
Jan 5, 2026	26.60	27.23	26.60	27.12	27.12	1.99%	5,853,810
Dec 31, 2025	27.00	27.14	26.59	26.59	26.59	-1.37%	3,898,328
Dec 30, 2025	26.86	27.04	26.71	26.96	26.96	0.26%	2,707,910
Dec 29, 2025	27.07	27.13	26.88	26.89	26.89	-0.41%	2,724,623
Dec 26, 2025	27.25	27.25	26.92	27.00	27.00	-0.92%	2,946,652
Dec 25, 2025	26.92	27.28	26.92	27.25	27.25	1.23%	3,637,723
Dec 24, 2025	26.76	26.95	26.74	26.92	26.92	0.82%	2,186,168
Dec 23, 2025	26.91	27.00	26.66	26.70	26.70	-0.96%	2,247,377
Dec 22, 2025	26.98	27.08	26.89	26.96	26.96	-0.33%	1,849,146
Dec 19, 2025	26.78	27.10	26.72	27.05	27.05	1.01%	2,473,239
Dec 18, 2025	26.68	26.84	26.62	26.78	26.78	0.07%	1,950,600
Dec 17, 2025	26.39	26.79	26.28	26.76	26.76	1.29%	2,561,091
Dec 16, 2025	26.60	26.68	26.22	26.42	26.42	-1.01%	3,636,137
Dec 15, 2025	26.82	26.85	26.64	26.69	26.69	-0.37%	2,969,654
Dec 12, 2025	26.88	26.99	26.75	26.79	26.79	-0.33%	3,207,400
Dec 11, 2025	27.12	27.23	26.86	26.88	26.88	-0.88%	3,225,856
Dec 10, 2025	27.08	27.20	26.63	27.12	27.12	0.07%	5,650,201
Dec 9, 2025	27.49	27.50	27.05	27.10	27.10	-1.20%	4,181,900
Dec 8, 2025	27.42	27.55	27.30	27.43	27.43	0.04%	4,000,428
Dec 5, 2025	27.61	27.69	27.16	27.42	27.42	-0.80%	5,090,770
Dec 4, 2025	27.25	27.77	27.20	27.64	27.64	1.73%	6,956,811
Dec 3, 2025	27.16	27.30	27.07	27.17	27.17	-0.15%	3,345,400
Dec 2, 2025	27.43	27.43	27.14	27.21	27.21	-0.84%	3,228,500
Dec 1, 2025	27.48	27.58	27.32	27.44	27.44	0.18%	2,929,400
Nov 28, 2025	27.24	27.42	27.13	27.39	27.39	0.55%	3,010,930
Nov 27, 2025	27.26	27.41	27.19	27.24	27.24	0.11%	2,796,975