SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	20.40	21.26	20.40	21.04	21.04	3.29%	165,993,800
Aug 7, 2025	20.02	20.50	19.81	20.37	20.37	1.75%	104,864,883
Aug 6, 2025	19.71	20.05	19.64	20.02	20.02	1.93%	64,422,258
Aug 5, 2025	19.68	19.74	19.56	19.64	19.64	-0.25%	52,217,969
Aug 4, 2025	19.77	19.90	19.61	19.69	19.69	-0.46%	44,547,339
Aug 1, 2025	19.85	19.98	19.70	19.78	19.78	-0.80%	45,885,155
Jul 31, 2025	20.20	20.33	19.85	19.94	19.94	-1.34%	76,311,669
Jul 30, 2025	20.16	20.44	20.06	20.21	20.21	0.05%	77,454,998
Jul 29, 2025	19.95	20.32	19.80	20.20	20.20	1.15%	94,533,074
Jul 28, 2025	19.86	19.99	19.69	19.97	19.97	0.20%	88,936,096
Jul 25, 2025	20.28	20.28	19.80	19.93	19.93	-2.06%	110,448,225
Jul 24, 2025	19.81	20.48	19.68	20.35	20.35	1.29%	167,867,092
Jul 23, 2025	21.40	21.40	20.02	20.09	20.09	-5.33%	267,634,706
Jul 22, 2025	20.00	21.47	20.00	21.22	21.22	8.71%	397,429,361
Jul 21, 2025	19.70	19.80	19.24	19.52	19.52	2.68%	123,733,302
Jul 18, 2025	18.88	19.07	18.71	19.01	19.01	0.90%	41,645,109
Jul 17, 2025	18.69	18.94	18.66	18.84	18.84	0.69%	32,102,002
Jul 16, 2025	18.83	18.89	18.63	18.71	18.71	-1.01%	32,715,632
Jul 15, 2025	18.74	18.95	18.73	18.90	18.90	0.85%	43,202,947
Jul 14, 2025	18.83	18.95	18.70	18.74	18.74	-0.48%	36,094,298
Jul 11, 2025	18.99	19.10	18.83	18.83	18.83	-0.48%	48,433,156
Jul 10, 2025	19.12	19.27	18.92	18.92	18.92	-0.99%	63,637,163
Jul 9, 2025	18.99	19.21	18.89	19.11	19.11	0.21%	66,195,213
Jul 8, 2025	18.40	19.08	18.36	19.07	19.07	3.92%	105,400,844
Jul 7, 2025	18.25	18.38	18.10	18.35	18.35	0.66%	33,977,308
Jul 4, 2025	18.16	18.30	18.05	18.23	18.23	0.39%	33,447,086
Jul 3, 2025	18.20	18.21	18.07	18.16	18.16	-0.22%	30,009,568
Jul 2, 2025	17.80	18.39	17.73	18.20	18.20	2.65%	72,243,896
Jul 1, 2025	17.95	17.96	17.64	17.73	17.73	-1.23%	43,334,595
Jun 30, 2025	17.93	18.02	17.88	17.95	17.95	0.11%	26,371,593
Jun 27, 2025	17.83	18.09	17.78	17.93	17.93	0.11%	34,134,740
Jun 26, 2025	18.00	18.13	17.87	17.91	17.91	-0.56%	39,751,612
Jun 25, 2025	18.05	18.07	17.86	18.01	18.01	0.06%	43,286,642
Jun 24, 2025	17.69	18.06	17.68	18.00	18.00	1.93%	47,420,642
Jun 23, 2025	17.40	17.70	17.32	17.66	17.66	0.97%	30,222,301
Jun 20, 2025	17.44	17.58	17.32	17.49	17.49	0.29%	22,238,254
Jun 19, 2025	17.79	17.81	17.38	17.44	17.44	-1.91%	46,944,376
Jun 18, 2025	18.01	18.10	17.76	17.78	17.78	-1.39%	35,897,991
Jun 17, 2025	17.89	18.17	17.88	18.03	18.03	1.24%	46,232,928
Jun 16, 2025	17.77	17.90	17.70	17.81	17.81	0.11%	33,913,711
Jun 13, 2025	17.77	17.87	17.66	17.79	17.79	-0.06%	33,272,144
Jun 12, 2025	17.90	17.94	17.72	17.80	17.80	-0.61%	26,177,740
Jun 11, 2025	17.98	18.05	17.82	17.91	17.91	-1.49%	32,908,794
Jun 10, 2025	18.35	18.52	18.10	18.18	17.82	-0.76%	34,794,714
Jun 9, 2025	18.39	18.55	18.30	18.32	17.96	-0.81%	49,331,792
Jun 6, 2025	18.30	18.60	18.25	18.47	18.10	1.21%	41,101,868
Jun 5, 2025	18.30	18.34	18.13	18.25	17.89	-0.27%	39,726,135
Jun 4, 2025	18.45	18.45	18.21	18.30	17.94	-0.65%	45,561,636
Jun 3, 2025	19.13	19.13	18.34	18.42	18.06	-2.18%	67,824,407
May 30, 2025	18.76	18.88	18.57	18.83	18.46	0.43%	32,198,183