SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.38	20.67	20.21	20.55	20.55	-1.34%	75,549,880
Jul 30, 2026	20.30	20.84	20.20	20.83	20.83	2.11%	102,573,200
Jul 29, 2026	20.16	20.50	19.62	20.40	20.40	3.55%	124,139,700
Jul 28, 2026	19.35	19.95	19.21	19.70	19.70	1.55%	82,742,240
Jul 27, 2026	19.98	19.98	19.30	19.40	19.40	-0.92%	61,839,540
Jul 24, 2026	19.96	19.96	19.46	19.58	19.58	-1.95%	52,701,550
Jul 23, 2026	20.00	20.09	19.21	19.97	19.97	0.60%	80,451,150
Jul 22, 2026	19.57	20.07	19.46	19.85	19.85	0.81%	77,414,510
Jul 21, 2026	20.20	20.20	19.35	19.69	19.69	0.66%	118,171,600
Jul 20, 2026	18.65	19.60	18.53	19.56	19.56	4.88%	117,798,700
Jul 17, 2026	18.74	18.98	18.31	18.65	18.65	-0.64%	80,798,352
Jul 16, 2026	19.20	19.39	18.84	18.95	18.77	-1.10%	70,661,180
Jul 15, 2026	18.63	19.47	18.54	19.16	18.98	2.84%	81,335,155
Jul 14, 2026	18.59	18.69	18.10	18.63	18.45	-0.43%	81,542,991
Jul 13, 2026	18.80	18.98	18.27	18.71	18.53	-0.80%	70,450,914
Jul 10, 2026	18.50	19.35	18.35	18.86	18.68	1.56%	80,412,319
Jul 9, 2026	18.72	18.80	18.14	18.57	18.39	-1.49%	88,332,787
Jul 8, 2026	19.21	19.40	18.83	18.85	18.67	-3.03%	92,769,237
Jul 7, 2026	19.30	19.98	19.30	19.44	19.26	2.91%	168,222,030
Jul 6, 2026	18.52	19.08	18.40	18.89	18.71	1.78%	105,703,997
Jul 3, 2026	17.85	18.67	17.85	18.56	18.38	4.45%	143,217,511
Jul 2, 2026	17.21	18.06	17.21	17.77	17.60	1.95%	135,549,472
Jul 1, 2026	17.29	17.49	16.68	17.43	17.26	0.87%	112,907,893
Jun 30, 2026	17.88	18.13	17.21	17.28	17.12	-4.11%	120,797,458
Jun 29, 2026	17.61	18.35	17.14	18.02	17.85	1.92%	113,099,197
Jun 26, 2026	17.64	18.19	17.62	17.68	17.51	-0.39%	84,077,584
Jun 25, 2026	17.60	18.40	17.60	17.75	17.58	0.74%	101,283,572
Jun 24, 2026	18.15	18.18	17.53	17.62	17.45	-2.38%	93,843,325
Jun 23, 2026	18.88	18.98	17.98	18.05	17.88	-4.75%	100,784,312
Jun 22, 2026	18.30	18.99	17.91	18.95	18.77	3.16%	101,609,564
Jun 18, 2026	18.81	18.89	18.29	18.37	18.20	-2.86%	77,265,760
Jun 17, 2026	18.55	18.93	18.45	18.91	18.73	1.39%	70,538,050
Jun 16, 2026	19.22	19.31	18.59	18.65	18.47	-2.81%	90,231,120
Jun 15, 2026	19.32	19.89	19.00	19.19	19.01	1.48%	92,063,660
Jun 12, 2026	18.40	19.22	18.40	18.91	18.73	3.79%	113,054,900
Jun 11, 2026	18.61	18.69	18.00	18.22	18.05	-3.34%	93,407,390
Jun 10, 2026	19.92	19.99	18.68	18.85	18.67	-5.37%	125,417,600
Jun 9, 2026	19.59	19.93	19.15	19.92	19.73	2.10%	142,899,633
Jun 8, 2026	19.00	19.99	19.00	19.51	19.32	4.61%	230,172,808
Jun 5, 2026	18.30	18.92	18.20	18.65	18.47	2.81%	136,492,800
Jun 4, 2026	17.90	18.39	17.82	18.14	17.97	1.00%	93,987,270
Jun 3, 2026	18.11	18.33	17.80	17.96	17.79	-0.99%	78,023,510
Jun 2, 2026	18.00	18.36	17.66	18.14	17.97	0.39%	88,539,750
Jun 1, 2026	17.91	18.23	17.38	18.07	17.90	0.72%	131,284,000
May 29, 2026	17.89	18.55	17.89	17.94	17.77	0.22%	134,198,900
May 28, 2026	18.42	18.43	17.65	17.90	17.73	-3.09%	104,250,900
May 27, 2026	18.88	18.88	18.15	18.47	18.29	-2.17%	115,093,900
May 26, 2026	18.78	19.13	18.58	18.88	18.70	0.27%	111,160,500
May 25, 2026	19.11	19.44	18.69	18.83	18.65	-0.69%	72,783,760
May 22, 2026	19.30	19.30	18.80	18.96	18.78	-	67,257,670