SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.87	60.92	59.22	60.65	60.65	1.39%	6,892,511
Dec 4, 2025	59.28	60.19	58.78	59.82	59.82	0.81%	7,701,091
Dec 3, 2025	55.33	60.78	55.26	59.34	59.34	7.34%	15,222,687
Dec 2, 2025	55.49	56.10	55.11	55.28	55.28	-0.74%	2,760,022
Dec 1, 2025	56.30	56.55	55.02	55.69	55.69	-1.08%	6,009,608
Nov 28, 2025	54.96	56.35	54.65	56.30	56.30	2.55%	6,431,554
Nov 27, 2025	55.54	55.98	54.84	54.90	54.90	-1.13%	4,762,392
Nov 26, 2025	54.26	55.98	54.11	55.53	55.53	2.23%	8,017,859
Nov 25, 2025	54.08	54.40	53.71	54.32	54.32	0.48%	4,977,197
Nov 24, 2025	53.90	54.49	53.01	54.06	54.06	0.37%	6,311,525
Nov 21, 2025	53.87	54.34	52.78	53.86	53.86	-0.50%	6,933,615
Nov 20, 2025	53.48	54.66	53.22	54.13	54.13	1.03%	5,547,922
Nov 19, 2025	53.63	53.94	52.71	53.58	53.58	-0.32%	4,221,511
Nov 18, 2025	53.42	53.88	53.20	53.75	53.75	0.37%	4,316,734
Nov 17, 2025	53.80	54.00	53.21	53.55	53.55	-0.69%	3,781,993
Nov 14, 2025	54.50	55.11	53.85	53.92	53.92	-1.19%	4,928,113
Nov 13, 2025	52.49	55.22	52.37	54.57	54.57	4.76%	11,267,770
Nov 12, 2025	52.56	53.09	52.04	52.09	52.09	-0.89%	3,197,837
Nov 11, 2025	53.30	53.53	52.50	52.56	52.56	-1.41%	4,546,394
Nov 10, 2025	54.31	54.80	52.88	53.31	53.31	-2.00%	6,879,447
Nov 7, 2025	53.79	54.82	53.75	54.40	54.40	0.93%	6,531,672
Nov 6, 2025	52.96	54.98	52.96	53.90	53.90	1.81%	7,081,194
Nov 5, 2025	52.18	53.25	51.83	52.94	52.94	1.11%	5,462,423
Nov 4, 2025	52.59	53.58	52.11	52.36	52.36	-0.85%	5,714,787
Nov 3, 2025	53.00	53.15	52.11	52.81	52.81	-0.62%	4,756,355
Oct 31, 2025	52.90	53.80	52.32	53.14	53.14	0.83%	7,542,258
Oct 30, 2025	51.53	53.97	50.86	52.70	52.70	0.44%	14,404,710
Oct 29, 2025	51.15	53.31	51.15	52.47	52.47	2.38%	9,065,104
Oct 28, 2025	51.50	51.88	51.10	51.25	51.25	-1.44%	5,193,718
Oct 27, 2025	51.85	52.85	51.36	52.00	52.00	2.69%	13,076,520
Oct 24, 2025	49.91	50.66	49.80	50.64	50.64	1.52%	5,830,928
Oct 23, 2025	49.67	49.98	48.85	49.88	49.88	0.16%	3,581,585
Oct 22, 2025	49.74	50.43	49.60	49.80	49.80	0.04%	3,787,448
Oct 21, 2025	49.15	50.30	49.10	49.78	49.78	1.80%	5,110,335
Oct 20, 2025	48.60	49.20	48.47	48.90	48.90	1.47%	4,407,425
Oct 17, 2025	49.51	49.51	48.07	48.19	48.19	-2.67%	7,357,109
Oct 16, 2025	50.50	50.62	49.38	49.51	49.51	-2.21%	7,295,817
Oct 15, 2025	49.78	50.75	49.09	50.63	50.63	1.71%	8,573,440
Oct 14, 2025	49.68	51.35	49.50	49.78	49.78	0.44%	10,717,470
Oct 13, 2025	49.99	51.00	49.01	49.56	49.56	-7.71%	17,409,300
Oct 10, 2025	53.53	54.98	53.30	53.70	53.70	0.24%	9,098,009
Oct 9, 2025	53.15	53.87	53.00	53.57	53.57	-0.09%	7,373,733
Sep 30, 2025	54.00	54.26	53.21	53.62	53.62	-0.48%	6,324,924
Sep 29, 2025	53.10	54.08	52.77	53.88	53.88	1.09%	5,964,590
Sep 26, 2025	54.22	54.52	53.17	53.30	53.30	-1.95%	6,079,819
Sep 25, 2025	55.35	55.50	54.23	54.36	54.36	-1.98%	10,274,970
Sep 24, 2025	54.65	55.86	54.11	55.46	55.46	0.98%	8,614,500
Sep 23, 2025	55.20	55.50	53.88	54.92	54.92	-0.88%	8,420,321
Sep 22, 2025	56.20	56.35	54.38	55.41	55.41	-1.32%	13,689,460
Sep 19, 2025	54.00	56.87	53.71	56.15	56.15	3.67%	18,536,720