SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.15	18.42	18.14	18.32	18.32	0.27%	34,507,858
Nov 12, 2026	18.54	18.55	18.20	18.27	18.27	-1.40%	33,489,941
Nov 11, 2026	18.73	18.74	18.50	18.53	18.53	-1.07%	27,583,850
Nov 10, 2026	18.90	18.95	18.48	18.73	18.73	-1.16%	56,212,237
Nov 9, 2026	19.58	19.58	18.70	18.95	18.95	-2.82%	81,811,240
Nov 6, 2026	19.40	19.60	19.01	19.50	19.50	0.15%	56,301,365
Nov 5, 2026	18.78	19.53	18.73	19.47	19.47	4.17%	95,133,751
Nov 4, 2026	18.98	19.10	18.60	18.69	18.69	-0.80%	66,025,411
Nov 3, 2026	18.07	18.85	17.81	18.84	18.84	5.37%	109,909,648
Nov 2, 2026	18.00	18.15	17.71	17.88	17.88	0.68%	59,531,674
Oct 30, 2026	18.00	18.31	17.56	17.76	17.76	-2.90%	72,933,442
Oct 29, 2026	18.30	18.38	17.99	18.29	18.29	2.41%	61,892,500
Oct 28, 2026	18.38	18.38	17.86	17.86	17.86	-1.16%	54,228,352
Oct 27, 2026	18.17	18.28	18.02	18.07	18.07	-1.09%	45,439,277
Oct 26, 2026	18.21	18.38	17.85	18.27	18.27	-0.27%	62,222,167
Oct 23, 2026	17.68	18.32	17.59	18.32	18.32	2.81%	92,704,236
Oct 22, 2026	17.90	18.03	17.65	17.82	17.82	0.73%	52,283,339
Oct 21, 2026	18.28	18.29	17.65	17.69	17.69	-2.80%	48,936,551
Oct 20, 2026	17.79	18.20	17.76	18.20	18.20	2.13%	62,512,791
Oct 19, 2026	17.61	17.95	17.51	17.82	17.82	0.73%	42,349,590
Oct 16, 2026	17.93	17.98	17.39	17.69	17.69	-0.34%	61,650,965
Oct 15, 2026	17.58	17.99	17.42	17.75	17.75	0.34%	80,053,167
Oct 14, 2026	17.83	17.95	17.65	17.69	17.69	-0.84%	46,951,426
Oct 13, 2026	17.60	18.09	17.51	17.84	17.84	1.83%	116,087,606
Oct 12, 2026	17.02	17.56	16.88	17.52	17.52	3.36%	82,831,741
Oct 9, 2026	17.05	17.24	16.82	16.95	16.95	-0.47%	66,171,103
Oct 8, 2026	17.36	17.48	16.96	17.03	17.03	-2.63%	64,929,336
Sep 30, 2026	17.06	17.58	16.98	17.49	17.49	2.52%	61,429,971
Sep 29, 2026	17.17	17.36	16.95	17.06	17.06	-0.76%	52,697,826
Sep 28, 2026	17.10	17.33	17.00	17.19	17.19	-0.06%	55,650,575
Sep 24, 2026	17.53	17.57	17.17	17.20	17.20	-1.77%	66,831,032
Sep 23, 2026	17.72	17.89	17.50	17.51	17.51	-1.19%	70,150,573
Sep 22, 2026	17.83	17.90	17.70	17.72	17.72	-0.23%	55,365,669
Sep 21, 2026	17.90	17.94	17.61	17.76	17.76	-0.73%	72,651,406
Sep 18, 2026	18.07	18.12	17.85	17.89	17.89	-1.00%	82,172,977
Sep 17, 2026	18.18	18.48	17.93	18.07	18.07	-0.61%	105,252,608
Sep 16, 2026	19.48	19.48	17.55	18.18	18.18	-6.72%	247,939,503
Sep 15, 2026	19.98	20.00	19.37	19.49	19.49	-2.16%	35,979,208
Sep 14, 2026	19.77	20.08	19.66	19.92	19.92	0.71%	39,263,895
Sep 11, 2026	19.98	19.98	19.57	19.78	19.78	-1.15%	32,059,230
Sep 10, 2026	20.21	20.35	19.88	20.01	20.01	-1.04%	44,740,059
Sep 9, 2026	19.95	20.28	19.72	20.22	20.22	1.25%	68,220,922
Sep 8, 2026	19.99	20.46	19.84	19.97	19.97	0.40%	48,533,438
Sep 7, 2026	19.99	20.10	19.76	19.89	19.89	-0.55%	43,613,594
Sep 4, 2026	19.94	20.22	19.90	20.00	20.00	0.30%	46,548,498
Sep 3, 2026	19.75	20.12	19.75	19.94	19.94	1.58%	47,734,911
Sep 2, 2026	20.27	20.27	19.56	19.63	19.63	-2.92%	64,408,064
Sep 1, 2026	20.02	20.56	19.87	20.22	20.22	1.05%	99,281,000
Aug 31, 2026	19.66	20.12	19.51	20.01	20.01	4.76%	145,663,339
Aug 28, 2026	18.96	19.17	18.78	19.10	19.10	0.21%	46,631,483