SHA:603369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	37.95	37.99	37.65	37.77	37.77	-0.45%	3,471,668
Nov 26, 2025	37.74	37.98	37.73	37.94	37.94	0.21%	3,046,398
Nov 25, 2025	37.99	38.06	37.80	37.86	37.86	-0.63%	4,352,379
Nov 24, 2025	37.60	38.15	37.51	38.10	38.10	1.33%	4,449,571
Nov 21, 2025	37.94	38.33	37.41	37.60	37.60	-1.42%	6,677,555
Nov 20, 2025	38.16	38.50	37.84	38.14	38.14	0.24%	5,384,986
Nov 19, 2025	38.30	38.39	38.00	38.05	38.05	-0.70%	3,271,680
Nov 18, 2025	38.37	38.64	38.16	38.32	38.32	-0.52%	4,193,100
Nov 17, 2025	38.80	38.84	38.25	38.52	38.52	-0.98%	5,553,859
Nov 14, 2025	39.11	39.75	38.85	38.90	38.90	-0.97%	6,062,767
Nov 13, 2025	39.06	39.34	38.80	39.28	39.28	0.31%	7,141,644
Nov 12, 2025	39.01	39.75	38.96	39.16	39.16	0.56%	10,017,730
Nov 11, 2025	39.03	39.18	38.57	38.94	38.94	-0.71%	7,776,791
Nov 10, 2025	37.81	39.36	37.70	39.22	39.22	3.78%	16,826,760
Nov 7, 2025	37.98	38.25	37.77	37.79	37.79	-0.81%	6,253,537
Nov 6, 2025	38.11	38.38	38.08	38.10	38.10	-0.18%	4,187,100
Nov 5, 2025	37.89	38.20	37.70	38.17	38.17	0.10%	4,871,086
Nov 4, 2025	38.73	38.73	37.96	38.13	38.13	-1.70%	8,830,462
Nov 3, 2025	38.64	38.89	38.25	38.79	38.79	-0.08%	6,726,218
Oct 31, 2025	38.00	39.20	37.90	38.82	38.82	1.49%	10,944,600
Oct 30, 2025	37.91	38.46	37.82	38.25	38.25	0.55%	7,321,062
Oct 29, 2025	38.61	38.61	37.87	38.04	38.04	-1.65%	10,641,200
Oct 28, 2025	38.72	38.95	38.61	38.68	38.68	-0.15%	4,818,966
Oct 27, 2025	38.75	38.90	38.55	38.74	38.74	-0.03%	4,886,637
Oct 24, 2025	39.09	39.20	38.71	38.75	38.75	-1.10%	6,419,395
Oct 23, 2025	38.98	39.19	38.79	39.18	39.18	0.51%	3,785,931
Oct 22, 2025	39.03	39.34	38.97	38.98	38.98	-0.59%	3,910,853
Oct 21, 2025	39.33	39.56	39.13	39.21	39.21	-0.33%	5,437,533
Oct 20, 2025	39.62	39.70	39.20	39.34	39.34	-0.61%	4,715,590
Oct 17, 2025	40.12	40.16	39.52	39.58	39.58	-1.59%	5,582,644
Oct 16, 2025	40.09	40.35	39.86	40.22	40.22	-0.20%	6,228,288
Oct 15, 2025	39.44	40.43	39.13	40.30	40.30	2.15%	12,510,720
Oct 14, 2025	38.85	39.67	38.80	39.45	39.45	2.07%	12,119,020
Oct 13, 2025	38.52	38.75	38.32	38.65	38.65	-0.90%	6,509,268
Oct 10, 2025	38.90	39.28	38.89	39.00	39.00	-0.15%	5,685,779
Oct 9, 2025	39.19	39.44	38.58	39.06	39.06	-0.61%	9,105,527
Sep 30, 2025	39.60	39.60	39.21	39.30	39.30	-1.03%	6,619,571
Sep 29, 2025	39.10	40.00	38.77	39.71	39.71	1.56%	11,328,490
Sep 26, 2025	39.21	39.53	38.99	39.10	39.10	-0.41%	6,494,147
Sep 25, 2025	39.80	39.99	39.23	39.26	39.26	-1.36%	6,928,160
Sep 24, 2025	39.50	40.04	39.48	39.80	39.80	0.51%	6,160,563
Sep 23, 2025	40.13	40.24	39.29	39.60	39.60	-1.25%	7,681,796
Sep 22, 2025	41.03	41.06	40.03	40.10	40.10	-2.81%	8,404,143
Sep 19, 2025	40.99	41.26	40.40	41.26	41.26	0.73%	8,376,314