SHA:603338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	52.10	52.16	51.18	51.20	51.20	-1.54%	6,281,969
Sep 11, 2025	51.96	52.20	51.43	52.00	52.00	0.10%	5,704,408
Sep 10, 2025	52.58	52.66	51.67	51.95	51.95	-1.35%	3,229,946
Sep 9, 2025	52.01	52.89	52.01	52.66	52.66	0.40%	4,514,592
Sep 8, 2025	51.95	52.77	51.93	52.45	52.45	1.35%	5,422,755
Sep 5, 2025	50.43	51.90	50.11	51.75	51.75	2.72%	5,493,817
Sep 4, 2025	51.86	51.99	49.92	50.38	50.38	-2.89%	6,943,704
Sep 3, 2025	53.14	53.52	51.42	51.88	51.88	-2.37%	8,090,449
Sep 2, 2025	53.91	54.20	52.65	53.14	53.14	-1.43%	5,603,230
Sep 1, 2025	54.60	54.84	53.68	53.91	53.91	-0.83%	6,227,835
Aug 29, 2025	54.03	54.96	53.52	54.36	54.36	0.65%	5,686,816
Aug 28, 2025	53.61	54.72	52.89	54.01	54.01	0.76%	7,903,614
Aug 27, 2025	55.59	56.59	53.00	53.60	53.60	-3.53%	9,429,898
Aug 26, 2025	55.00	55.65	54.81	55.56	55.56	0.71%	5,212,893
Aug 25, 2025	53.98	55.88	53.93	55.17	55.17	2.19%	8,674,454
Aug 22, 2025	54.20	54.57	53.59	53.99	53.99	-0.22%	6,596,635
Aug 21, 2025	53.99	54.78	53.91	54.11	54.11	-0.02%	4,984,033
Aug 20, 2025	53.69	54.13	53.16	54.12	54.12	-0.02%	5,148,703
Aug 19, 2025	54.70	54.88	53.58	54.13	54.13	-1.19%	6,623,229
Aug 18, 2025	54.70	55.29	54.21	54.78	54.78	-0.25%	8,738,324
Aug 15, 2025	52.34	55.58	52.31	54.92	54.92	4.09%	11,791,983
Aug 14, 2025	53.08	54.04	52.66	52.76	52.76	-0.88%	8,760,184
Aug 13, 2025	51.98	53.53	51.87	53.23	53.23	2.66%	8,776,777
Aug 12, 2025	51.65	52.30	51.21	51.85	51.85	0.12%	5,502,978
Aug 11, 2025	51.83	52.00	51.42	51.79	51.79	-0.06%	5,392,544
Aug 8, 2025	49.75	51.95	49.70	51.82	51.82	4.04%	11,275,817
Aug 7, 2025	50.36	50.55	49.47	49.81	49.81	-1.01%	4,614,296
Aug 6, 2025	50.07	50.60	49.66	50.32	50.32	0.46%	5,207,742
Aug 5, 2025	48.90	50.09	48.68	50.09	50.09	2.41%	6,631,462
Aug 4, 2025	48.66	49.20	48.29	48.91	48.91	-0.55%	5,790,700
Aug 1, 2025	49.00	49.75	48.99	49.18	49.18	-0.61%	5,080,145
Jul 31, 2025	50.20	50.52	49.30	49.48	49.48	-1.83%	7,776,626
Jul 30, 2025	51.64	51.64	50.13	50.40	50.40	-2.59%	9,354,328
Jul 29, 2025	51.10	52.16	51.02	51.74	51.74	0.49%	7,349,872
Jul 28, 2025	55.90	55.95	51.01	51.49	51.49	-3.36%	16,870,917
Jul 25, 2025	52.67	53.96	52.67	53.28	53.28	1.89%	11,720,307
Jul 24, 2025	49.24	53.14	49.15	52.29	52.29	5.87%	17,463,794
Jul 23, 2025	50.00	50.82	49.31	49.39	49.39	-0.08%	11,107,898
Jul 22, 2025	49.60	49.69	48.65	49.43	49.43	0.39%	8,777,501
Jul 21, 2025	48.94	49.49	48.43	49.24	49.24	1.21%	7,468,825
Jul 18, 2025	48.00	48.73	47.90	48.65	48.65	1.12%	4,838,790
Jul 17, 2025	48.61	48.75	47.75	48.11	48.11	-0.78%	5,310,600
Jul 16, 2025	47.84	49.50	47.84	48.49	48.49	1.68%	7,577,300
Jul 15, 2025	46.85	48.29	46.75	47.69	47.69	1.68%	8,424,499
Jul 14, 2025	46.75	47.08	46.51	46.90	46.90	0.43%	3,968,700
Jul 11, 2025	46.60	47.10	46.41	46.70	46.70	0.43%	5,846,507
Jul 10, 2025	45.86	47.23	45.82	46.50	46.50	1.40%	6,677,792
Jul 9, 2025	46.30	46.54	45.74	45.86	45.86	-0.93%	4,102,940
Jul 8, 2025	45.70	46.49	45.68	46.29	46.29	0.87%	3,739,944
Jul 7, 2025	46.70	46.76	45.86	45.89	45.89	-2.55%	4,985,394