SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	19.32	19.32	18.91	18.91	-	-	489,318
Jun 12, 2026	18.40	19.22	18.40	18.91	18.91	3.79%	113,054,900
Jun 11, 2026	18.61	18.69	18.00	18.22	18.22	-3.34%	93,407,390
Jun 10, 2026	19.92	19.99	18.68	18.85	18.85	-5.37%	125,417,600
Jun 9, 2026	19.59	19.93	19.15	19.92	19.92	2.10%	142,899,633
Jun 8, 2026	19.00	19.99	19.00	19.51	19.51	4.61%	230,172,808
Jun 5, 2026	18.30	18.92	18.20	18.65	18.65	2.81%	136,492,800
Jun 4, 2026	17.90	18.39	17.82	18.14	18.14	1.00%	93,987,270
Jun 3, 2026	18.11	18.33	17.80	17.96	17.96	-0.99%	78,023,510
Jun 2, 2026	18.00	18.36	17.66	18.14	18.14	0.39%	88,539,750
Jun 1, 2026	17.91	18.23	17.38	18.07	18.07	0.72%	131,284,000
May 29, 2026	17.89	18.55	17.89	17.94	17.94	0.22%	134,198,900
May 28, 2026	18.42	18.43	17.65	17.90	17.90	-3.09%	104,250,900
May 27, 2026	18.88	18.88	18.15	18.47	18.47	-2.17%	115,093,900
May 26, 2026	18.78	19.13	18.58	18.88	18.88	0.27%	111,160,500
May 25, 2026	19.11	19.44	18.69	18.83	18.83	-0.69%	72,783,760
May 22, 2026	19.30	19.30	18.80	18.96	18.96	-	67,257,670
May 21, 2026	19.50	20.01	18.94	18.96	18.96	-2.27%	125,111,600
May 20, 2026	19.32	19.71	18.99	19.40	19.40	0.47%	71,977,910
May 19, 2026	19.52	19.56	19.00	19.31	19.31	-0.41%	75,523,660
May 18, 2026	20.40	20.40	19.21	19.39	19.39	-5.23%	115,802,800
May 15, 2026	20.60	20.98	20.35	20.46	20.46	-0.73%	86,100,100
May 14, 2026	21.38	21.55	20.60	20.61	20.61	-3.65%	83,983,260
May 13, 2026	21.20	21.46	21.03	21.39	21.39	0.14%	86,102,010
May 12, 2026	21.69	21.79	21.25	21.36	21.36	-2.20%	108,155,500
May 11, 2026	21.40	22.48	21.40	21.84	21.84	6.38%	235,732,900
May 8, 2026	20.90	20.90	20.31	20.53	20.53	-2.14%	107,276,000
May 7, 2026	21.02	21.10	20.73	20.98	20.98	0.33%	101,532,800
May 6, 2026	20.60	21.05	20.31	20.91	20.91	2.75%	149,478,900
Apr 30, 2026	20.07	20.78	19.98	20.35	20.35	-0.73%	122,216,300
Apr 29, 2026	20.07	20.50	20.07	20.50	20.50	1.79%	99,209,940
Apr 28, 2026	19.55	20.39	19.49	20.14	20.14	3.28%	132,024,800
Apr 27, 2026	19.59	19.64	19.40	19.50	19.50	-0.10%	47,176,770
Apr 24, 2026	19.50	19.66	19.31	19.52	19.52	-0.41%	45,886,770
Apr 23, 2026	19.72	19.86	19.52	19.60	19.60	-0.91%	54,981,570
Apr 22, 2026	19.94	20.03	19.61	19.78	19.78	-0.75%	70,775,580
Apr 21, 2026	19.99	20.12	19.81	19.93	19.93	0.05%	58,677,020
Apr 20, 2026	20.08	20.12	19.71	19.92	19.92	-1.19%	71,212,160
Apr 17, 2026	20.47	20.47	19.92	20.16	20.16	-1.13%	68,437,420
Apr 16, 2026	20.72	20.96	20.21	20.39	20.39	-1.31%	82,141,120
Apr 15, 2026	20.96	21.14	20.64	20.66	20.66	-0.96%	61,881,980
Apr 14, 2026	20.58	20.95	20.58	20.86	20.86	2.46%	71,622,120
Apr 13, 2026	20.55	20.73	20.32	20.36	20.36	-1.45%	61,629,260
Apr 10, 2026	20.91	20.99	20.64	20.66	20.66	-	53,900,410
Apr 9, 2026	20.70	20.85	20.57	20.66	20.66	-0.96%	54,080,190
Apr 8, 2026	20.20	20.94	20.20	20.86	20.86	6.86%	119,092,700
Apr 7, 2026	19.92	20.02	19.45	19.52	19.52	-1.81%	57,924,480
Apr 3, 2026	20.07	20.34	19.83	19.88	19.88	-0.95%	49,732,020
Apr 2, 2026	20.12	20.38	19.85	20.07	20.07	-1.13%	68,669,520
Apr 1, 2026	19.81	20.33	19.69	20.30	20.30	5.62%	130,414,100