SHA:600031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	18.88	19.06	18.66	19.06	19.06	1.06%	50,087,934
Aug 26, 2026	19.00	19.17	18.79	18.86	18.86	-0.47%	45,411,985
Aug 25, 2026	18.71	18.95	18.60	18.95	18.95	1.83%	38,726,307
Aug 24, 2026	18.80	19.19	18.60	18.61	18.61	-1.01%	53,898,885
Aug 21, 2026	19.05	19.09	18.78	18.80	18.80	-1.31%	33,909,865
Aug 20, 2026	18.80	19.36	18.78	19.05	19.05	0.63%	53,670,875
Aug 19, 2026	18.98	19.05	18.55	18.93	18.93	-0.21%	61,608,485
Aug 18, 2026	18.72	19.03	18.61	18.97	18.97	1.44%	62,982,636
Aug 17, 2026	18.76	18.84	18.44	18.70	18.70	-0.27%	51,536,611
Aug 14, 2026	18.70	18.84	18.60	18.75	18.75	0.16%	47,421,649
Aug 13, 2026	18.90	19.00	18.62	18.72	18.72	-1.00%	63,631,942
Aug 12, 2026	18.95	19.05	18.77	18.91	18.91	-0.68%	72,210,029
Aug 11, 2026	19.70	19.88	19.01	19.04	19.04	-3.55%	85,771,022
Aug 10, 2026	19.51	20.06	19.42	19.74	19.74	0.82%	68,209,942
Aug 7, 2026	19.69	19.89	19.40	19.58	19.58	-0.91%	86,215,127
Aug 6, 2026	19.65	19.87	19.40	19.76	19.76	0.71%	64,656,634
Aug 5, 2026	19.59	19.66	19.33	19.62	19.62	0.46%	84,903,014
Aug 4, 2026	20.11	20.16	19.33	19.53	19.53	-3.32%	92,502,615
Aug 3, 2026	20.45	20.52	19.97	20.20	20.20	-1.70%	77,939,731
Jul 31, 2026	20.38	20.67	20.21	20.55	20.55	-1.34%	75,549,886
Jul 30, 2026	20.30	20.84	20.20	20.83	20.83	2.11%	102,573,268
Jul 29, 2026	20.16	20.50	19.62	20.40	20.40	3.55%	124,139,707
Jul 28, 2026	19.35	19.95	19.21	19.70	19.70	1.55%	82,742,249
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%	52,701,558
Jul 23, 2026	20.00	20.09	19.21	19.97	19.97	0.60%	80,451,153
Jul 22, 2026	19.57	20.07	19.46	19.85	19.85	0.81%	77,414,515