SHA:600313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	8.30	8.80	8.18	8.65	8.65	2.00%	184,742,100
Mar 5, 2026	8.80	9.02	8.47	8.48	8.48	-8.23%	234,132,600
Mar 4, 2026	8.60	9.24	8.50	9.24	9.24	10.00%	220,236,300
Mar 3, 2026	8.15	8.89	8.02	8.40	8.40	2.69%	197,652,016
Mar 2, 2026	8.00	8.46	7.93	8.18	8.18	2.25%	127,685,462
Feb 27, 2026	7.74	8.05	7.71	8.00	8.00	2.83%	89,900,100
Feb 26, 2026	7.82	8.03	7.73	7.78	7.78	-1.14%	90,886,520
Feb 25, 2026	7.56	7.93	7.53	7.87	7.87	4.24%	122,273,200
Feb 24, 2026	7.35	7.60	7.31	7.55	7.55	4.14%	96,056,772
Feb 13, 2026	7.21	7.38	7.21	7.25	7.25	0.55%	46,579,860
Feb 12, 2026	7.36	7.39	7.21	7.21	7.21	-2.70%	63,730,998
Feb 11, 2026	7.37	7.49	7.33	7.41	7.41	-0.27%	51,521,220
Feb 10, 2026	7.56	7.59	7.39	7.43	7.43	-2.37%	74,215,010
Feb 9, 2026	7.65	7.82	7.54	7.61	7.61	0.13%	98,417,620
Feb 6, 2026	7.60	7.95	7.55	7.60	7.60	-1.68%	133,931,419
Feb 5, 2026	8.00	8.17	7.71	7.73	7.73	-6.30%	157,434,400
Feb 4, 2026	8.06	8.58	7.65	8.25	8.25	4.04%	261,662,500
Feb 3, 2026	8.01	8.18	7.74	7.93	7.93	-2.22%	176,760,300
Feb 2, 2026	8.40	8.63	8.02	8.11	8.11	-8.15%	258,628,864
Jan 30, 2026	8.03	8.83	7.95	8.83	8.83	9.96%	260,689,600
Jan 29, 2026	7.55	8.22	7.55	8.03	8.03	6.36%	256,631,600
Jan 28, 2026	6.84	7.55	6.83	7.55	7.55	10.06%	170,294,200
Jan 27, 2026	7.05	7.06	6.78	6.86	6.86	-2.70%	49,082,956
Jan 26, 2026	6.83	7.10	6.82	7.05	7.05	3.98%	77,149,840
Jan 23, 2026	6.73	6.80	6.72	6.78	6.78	0.44%	30,772,200
Jan 22, 2026	6.62	6.75	6.62	6.75	6.75	1.35%	30,970,490
Jan 21, 2026	6.62	6.69	6.57	6.66	6.66	0.60%	28,855,760
Jan 20, 2026	6.63	6.67	6.56	6.62	6.62	-0.15%	24,790,800
Jan 19, 2026	6.47	6.64	6.46	6.63	6.63	2.47%	44,848,698
Jan 16, 2026	6.56	6.61	6.45	6.47	6.47	-1.07%	34,894,310
Jan 15, 2026	6.49	6.61	6.45	6.54	6.54	0.77%	33,438,090
Jan 14, 2026	6.48	6.58	6.42	6.49	6.49	-0.31%	37,750,350
Jan 13, 2026	6.64	6.65	6.48	6.51	6.51	-1.96%	45,852,250
Jan 12, 2026	6.61	6.64	6.56	6.64	6.64	0.45%	39,332,730
Jan 9, 2026	6.50	6.61	6.49	6.61	6.61	1.69%	49,041,584
Jan 8, 2026	6.49	6.57	6.47	6.50	6.50	0.15%	39,329,400
Jan 7, 2026	6.55	6.56	6.43	6.49	6.49	-0.61%	40,239,495
Jan 6, 2026	6.43	6.57	6.41	6.53	6.53	1.56%	42,395,400
Jan 5, 2026	6.45	6.47	6.39	6.43	6.43	-0.16%	34,162,650
Dec 31, 2025	6.56	6.61	6.40	6.44	6.44	-1.98%	33,713,880
Dec 30, 2025	6.69	6.79	6.56	6.57	6.57	-1.65%	40,481,100
Dec 29, 2025	6.72	6.76	6.65	6.68	6.68	-0.74%	19,630,990
Dec 26, 2025	6.65	6.76	6.63	6.73	6.73	0.90%	29,379,140
Dec 25, 2025	6.71	6.71	6.61	6.67	6.67	-0.74%	19,242,100
Dec 24, 2025	6.63	6.72	6.58	6.72	6.72	0.90%	19,405,500
Dec 23, 2025	6.73	6.80	6.63	6.66	6.66	-1.19%	23,771,420
Dec 22, 2025	6.56	6.79	6.56	6.74	6.74	2.28%	38,762,630
Dec 19, 2025	6.42	6.65	6.39	6.59	6.59	2.49%	37,107,530
Dec 18, 2025	6.31	6.47	6.27	6.43	6.43	1.10%	28,060,817
Dec 17, 2025	6.54	6.56	6.24	6.36	6.36	-2.75%	51,957,200