SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	23.25	23.40	23.02	23.27	23.27	0.04%	68,288,270
Feb 4, 2026	22.91	23.30	22.80	23.26	23.26	0.78%	85,973,250
Feb 3, 2026	21.45	23.11	21.44	23.08	23.08	7.95%	131,205,600
Feb 2, 2026	22.03	22.04	21.30	21.38	21.38	-2.46%	61,528,219
Jan 30, 2026	22.08	22.26	21.71	21.92	21.92	-0.90%	62,232,706
Jan 29, 2026	22.45	22.45	21.75	22.12	22.12	-0.58%	95,732,630
Jan 28, 2026	22.78	22.78	22.18	22.25	22.25	-2.54%	109,257,200
Jan 27, 2026	23.04	23.32	22.68	22.83	22.83	-0.95%	76,637,685
Jan 26, 2026	23.03	23.42	22.80	23.05	23.05	0.30%	99,202,230
Jan 23, 2026	22.71	23.23	22.62	22.98	22.98	1.64%	99,390,100
Jan 22, 2026	22.61	22.69	22.35	22.61	22.61	0.13%	64,258,926
Jan 21, 2026	22.53	22.82	22.41	22.58	22.58	0.13%	79,854,630
Jan 20, 2026	22.20	22.63	22.13	22.55	22.55	2.04%	100,454,100
Jan 19, 2026	21.98	22.27	21.89	22.10	22.10	-0.05%	71,685,410
Jan 16, 2026	22.19	22.54	22.01	22.11	22.11	-0.63%	68,487,410
Jan 15, 2026	22.15	22.44	22.05	22.25	22.25	0.04%	57,039,180
Jan 14, 2026	22.62	22.79	22.02	22.24	22.24	-1.68%	93,230,800
Jan 13, 2026	22.70	22.95	22.28	22.62	22.62	0.27%	93,479,010
Jan 12, 2026	22.32	22.70	22.06	22.56	22.56	1.26%	93,456,038
Jan 9, 2026	21.57	22.38	21.57	22.28	22.28	3.97%	110,415,456
Jan 8, 2026	21.72	21.83	21.31	21.43	21.43	-1.38%	51,776,171
Jan 7, 2026	21.88	21.95	21.62	21.73	21.73	-0.69%	58,527,999
Jan 6, 2026	21.25	22.00	21.21	21.88	21.88	2.92%	87,727,240
Jan 5, 2026	21.11	21.35	21.01	21.26	21.26	0.62%	77,539,130
Dec 31, 2025	21.11	21.25	20.93	21.13	21.13	0.43%	40,359,710
Dec 30, 2025	20.67	21.35	20.67	21.04	21.04	1.54%	75,035,500
Dec 29, 2025	21.18	21.20	20.65	20.72	20.72	-2.13%	65,095,250
Dec 26, 2025	20.63	21.28	20.60	21.17	21.17	2.42%	71,579,940
Dec 25, 2025	20.80	20.86	20.62	20.67	20.67	-0.62%	32,538,090
Dec 24, 2025	20.69	20.90	20.56	20.80	20.80	0.58%	31,632,190
Dec 23, 2025	20.85	20.93	20.44	20.68	20.68	-1.01%	52,012,927
Dec 22, 2025	21.30	21.38	20.86	20.89	20.89	-1.65%	58,059,980
Dec 19, 2025	20.99	21.50	20.95	21.24	21.24	1.14%	52,237,330
Dec 18, 2025	20.90	21.18	20.70	21.00	21.00	-0.33%	38,853,040
Dec 17, 2025	20.79	21.19	20.63	21.07	21.07	1.49%	48,258,800
Dec 16, 2025	21.04	21.04	20.62	20.76	20.76	-1.47%	42,009,710
Dec 15, 2025	21.31	21.57	21.06	21.07	21.07	-1.17%	44,677,130
Dec 12, 2025	21.19	21.39	21.09	21.32	21.32	1.09%	53,330,150
Dec 11, 2025	21.45	21.61	21.03	21.09	21.09	-1.77%	50,144,030
Dec 10, 2025	21.17	21.55	21.03	21.47	21.47	1.37%	51,653,140
Dec 9, 2025	21.15	21.43	21.04	21.18	21.18	-0.24%	41,468,064
Dec 8, 2025	21.43	21.63	21.03	21.23	21.23	-0.33%	65,289,833
Dec 5, 2025	20.94	21.35	20.90	21.30	21.30	1.57%	81,925,980
Dec 4, 2025	20.41	20.99	20.34	20.97	20.97	2.79%	83,791,240
Dec 3, 2025	20.23	20.64	20.10	20.40	20.40	1.19%	63,343,064
Dec 2, 2025	20.11	20.26	19.99	20.16	20.16	0.20%	50,792,820
Dec 1, 2025	20.38	20.38	19.96	20.12	20.12	-0.98%	66,326,190
Nov 28, 2025	20.06	20.36	19.95	20.32	20.32	0.94%	42,242,600
Nov 27, 2025	20.80	20.83	20.10	20.13	20.13	-3.59%	76,700,376
Nov 26, 2025	20.40	21.04	20.40	20.88	20.88	2.15%	61,589,568