SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	20.79	20.88	20.63	20.85	-	0.43%	22,211,308
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
Nov 25, 2025	20.57	20.62	20.38	20.44	20.44	-0.34%	42,017,280
Nov 24, 2025	20.53	20.66	20.21	20.51	20.51	1.23%	38,377,590
Nov 21, 2025	20.61	20.70	20.20	20.26	20.26	-2.88%	54,819,540
Nov 20, 2025	20.80	21.12	20.80	20.86	20.86	0.43%	37,658,060
Nov 19, 2025	21.00	21.03	20.66	20.77	20.77	-0.43%	36,100,320
Nov 18, 2025	20.57	21.28	20.54	20.86	20.86	1.41%	76,073,450
Nov 17, 2025	20.64	20.64	20.36	20.57	20.57	-0.44%	43,549,740
Nov 14, 2025	20.88	21.05	20.65	20.66	20.66	-1.10%	41,021,200
Nov 13, 2025	20.66	20.93	20.53	20.89	20.89	1.16%	46,900,860
Nov 12, 2025	20.91	20.95	20.61	20.65	20.65	-1.24%	44,102,170
Nov 11, 2025	21.15	21.42	20.88	20.91	20.91	-1.04%	56,257,980
Nov 10, 2025	22.00	22.00	20.85	21.13	21.13	-4.52%	131,699,300
Nov 7, 2025	22.02	22.33	21.81	22.13	22.13	0.64%	53,944,830
Nov 6, 2025	21.94	22.18	21.72	21.99	21.99	0.78%	47,856,320
Nov 5, 2025	21.61	21.93	21.31	21.82	21.82	0.51%	48,604,490
Nov 4, 2025	21.80	22.18	21.58	21.71	21.71	-0.78%	51,538,820
Nov 3, 2025	22.18	22.36	21.72	21.88	21.88	-1.17%	51,853,100
Oct 31, 2025	22.56	22.64	22.14	22.14	22.14	-1.64%	71,294,670
Oct 30, 2025	22.28	22.80	22.24	22.51	22.51	1.76%	93,283,260
Oct 29, 2025	21.95	22.18	21.90	22.12	22.12	0.77%	51,955,900
Oct 28, 2025	22.50	22.60	21.87	21.95	21.95	-2.57%	131,545,900
Oct 27, 2025	22.94	23.47	22.37	22.53	22.53	-1.66%	102,752,600
Oct 24, 2025	22.73	23.28	22.66	22.91	22.91	1.01%	48,327,380
Oct 23, 2025	22.80	22.83	22.25	22.68	22.68	-1.48%	66,329,240
Oct 22, 2025	22.98	23.37	22.79	23.02	23.02	0.83%	71,526,410
Oct 21, 2025	22.59	22.95	22.43	22.83	22.83	1.51%	58,495,480
Oct 20, 2025	22.82	23.07	22.38	22.49	22.49	-0.04%	58,994,560
Oct 17, 2025	23.45	23.45	22.43	22.50	22.50	-4.54%	75,927,280
Oct 16, 2025	23.47	23.97	23.28	23.57	23.57	0.47%	78,706,900
Oct 15, 2025	22.80	23.76	22.73	23.46	23.46	1.82%	88,593,180
Oct 14, 2025	23.00	24.05	22.85	23.04	22.73	0.74%	104,005,100
Oct 13, 2025	22.00	22.98	21.88	22.87	22.56	-0.39%	72,351,620
Oct 10, 2025	23.18	23.66	22.88	22.96	22.65	-1.20%	82,267,080
Oct 9, 2025	23.01	23.29	22.50	23.24	22.93	-	90,911,180