SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	22.98	23.48	22.80	23.24	22.93	1.18%	82,776,290
Sep 29, 2025	22.35	23.03	22.00	22.97	22.66	3.10%	110,994,100
Sep 26, 2025	22.00	22.62	21.96	22.28	21.98	0.59%	69,302,790
Sep 25, 2025	22.25	22.44	21.94	22.15	21.85	-0.45%	57,538,070
Sep 24, 2025	21.55	22.35	21.40	22.25	21.95	2.87%	96,741,060
Sep 23, 2025	21.70	21.78	21.20	21.63	21.34	0.23%	51,573,450
Sep 22, 2025	21.90	21.92	21.36	21.58	21.29	-1.42%	64,668,870
Sep 19, 2025	20.75	21.94	20.72	21.89	21.60	5.29%	145,010,800
Sep 18, 2025	21.03	21.17	20.66	20.79	20.51	-0.86%	57,568,920
Sep 17, 2025	20.56	21.07	20.53	20.97	20.69	1.55%	51,552,950
Sep 16, 2025	20.70	20.84	20.51	20.65	20.37	-0.05%	36,959,980
Sep 15, 2025	21.13	21.21	20.55	20.66	20.38	-2.18%	70,365,560
Sep 12, 2025	21.33	21.44	21.06	21.12	20.84	-0.42%	59,922,080
Sep 11, 2025	21.06	21.21	20.87	21.21	20.92	0.28%	50,808,770
Sep 10, 2025	21.36	21.39	21.06	21.15	20.87	-0.61%	39,783,510