SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	19.21	19.40	18.83	18.85	18.85	-3.03%	92,769,237
Jul 7, 2026	19.30	19.98	19.30	19.44	19.44	2.91%	168,222,000
Jul 6, 2026	18.52	19.08	18.40	18.89	18.89	1.78%	105,703,900
Jul 3, 2026	17.85	18.67	17.85	18.56	18.56	4.45%	143,217,511
Jul 2, 2026	17.21	18.06	17.21	17.77	17.77	1.95%	135,549,472
Jul 1, 2026	17.29	17.49	16.68	17.43	17.43	0.87%	112,907,893
Jun 30, 2026	17.88	18.13	17.21	17.28	17.28	-4.11%	120,797,400
Jun 29, 2026	17.61	18.35	17.14	18.02	18.02	1.92%	113,099,100
Jun 26, 2026	17.64	18.19	17.62	17.68	17.68	-0.39%	84,077,580
Jun 25, 2026	17.60	18.40	17.60	17.75	17.75	0.74%	101,283,500
Jun 24, 2026	18.15	18.18	17.53	17.62	17.62	-2.38%	93,843,320
Jun 23, 2026	18.88	18.98	17.98	18.05	18.05	-4.75%	100,784,300
Jun 22, 2026	18.30	18.99	17.91	18.95	18.95	3.16%	101,609,500
Jun 18, 2026	18.81	18.89	18.29	18.37	18.37	-2.86%	77,265,760
Jun 17, 2026	18.55	18.93	18.45	18.91	18.91	1.39%	70,538,058
Jun 16, 2026	19.22	19.31	18.59	18.65	18.65	-2.81%	90,231,120
Jun 15, 2026	19.32	19.89	19.00	19.19	19.19	1.48%	92,063,660
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