SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	70,775,589
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
Mar 31, 2026	19.00	19.80	18.96	19.22	19.22	1.85%	122,997,000
Mar 30, 2026	18.81	19.00	18.61	18.87	18.87	-1.51%	65,071,340
Mar 27, 2026	19.03	19.29	18.97	19.16	19.16	-0.52%	55,301,541
Mar 26, 2026	19.70	19.74	19.17	19.26	19.26	-2.38%	41,874,769
Mar 25, 2026	19.50	19.86	19.43	19.73	19.73	3.14%	71,114,883
Mar 24, 2026	18.80	19.20	18.72	19.13	19.13	2.57%	69,990,877
Mar 23, 2026	19.02	19.21	18.45	18.65	18.65	-4.01%	100,994,864
Mar 20, 2026	19.86	19.91	19.43	19.43	19.43	-1.67%	62,243,262
Mar 19, 2026	20.44	20.46	19.64	19.76	19.76	-4.54%	103,647,000
Mar 18, 2026	20.82	20.86	20.27	20.70	20.70	-0.29%	63,874,950
Mar 17, 2026	20.99	21.22	20.76	20.76	20.76	-0.43%	55,120,630
Mar 16, 2026	21.27	21.29	20.73	20.85	20.85	-2.07%	71,845,660
Mar 13, 2026	21.39	21.69	21.27	21.29	21.29	-1.02%	56,870,710
Mar 12, 2026	22.10	22.14	21.11	21.51	21.51	-3.33%	103,712,200
Mar 11, 2026	22.30	22.34	21.74	22.25	22.25	0.86%	63,770,790
Mar 10, 2026	21.65	22.26	21.58	22.06	22.06	3.71%	76,912,360
Mar 9, 2026	21.67	21.68	20.83	21.27	21.27	-3.45%	88,810,640
Mar 6, 2026	22.12	22.20	21.81	22.03	22.03	-0.23%	65,971,930
Mar 5, 2026	22.26	22.73	21.96	22.08	22.08	0.32%	64,932,090
Mar 4, 2026	22.00	22.32	21.77	22.01	22.01	-0.81%	51,011,800
Mar 3, 2026	23.13	23.26	22.00	22.19	22.19	-3.40%	87,191,466
Mar 2, 2026	23.00	23.37	22.77	22.97	22.97	-0.78%	54,796,590
Feb 27, 2026	23.44	23.59	23.03	23.15	23.15	-0.86%	53,236,487
Feb 26, 2026	23.96	23.99	23.25	23.35	23.35	-2.63%	55,722,569
Feb 25, 2026	23.95	24.29	23.88	23.98	23.98	0.13%	62,630,630
Feb 24, 2026	23.32	24.21	23.02	23.95	23.95	3.59%	80,532,260
Feb 13, 2026	23.76	23.86	23.07	23.12	23.12	-3.51%	59,102,138
Feb 12, 2026	23.99	24.08	23.69	23.96	23.96	0.17%	47,617,472
Feb 11, 2026	23.84	24.26	23.70	23.92	23.92	0.59%	68,006,450