SHA:600313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.73	6.80	6.72	6.78	-	0.44%	19,944,850
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
Dec 16, 2025	6.68	6.78	6.50	6.54	6.54	-2.39%	39,395,590
Dec 15, 2025	6.67	6.77	6.59	6.70	6.70	0.45%	28,453,200
Dec 12, 2025	6.74	6.81	6.66	6.67	6.67	-1.19%	47,426,830
Dec 11, 2025	6.88	6.95	6.73	6.75	6.75	-2.32%	37,564,230
Dec 10, 2025	6.80	6.96	6.77	6.91	6.91	1.62%	50,846,416
Dec 9, 2025	6.82	6.85	6.66	6.80	6.80	-0.58%	38,002,410
Dec 8, 2025	6.85	6.90	6.80	6.84	6.84	-0.29%	30,396,920
Dec 5, 2025	6.57	6.88	6.54	6.86	6.86	4.41%	55,751,290
Dec 4, 2025	6.76	6.78	6.56	6.57	6.57	-3.10%	36,304,300
Dec 3, 2025	6.84	6.91	6.73	6.78	6.78	-1.31%	37,798,580
Dec 2, 2025	6.67	6.90	6.60	6.87	6.87	3.15%	60,414,360
Dec 1, 2025	6.57	6.75	6.55	6.66	6.66	0.91%	33,890,480
Nov 28, 2025	6.48	6.61	6.42	6.60	6.60	1.54%	33,918,333
Nov 27, 2025	6.55	6.62	6.43	6.50	6.50	-0.76%	40,604,003
Nov 26, 2025	6.68	6.83	6.55	6.55	6.55	-2.53%	54,574,060
Nov 25, 2025	6.80	6.82	6.66	6.72	6.72	-1.32%	64,063,720
Nov 24, 2025	6.70	7.06	6.69	6.81	6.81	-0.44%	87,955,120
Nov 21, 2025	6.67	7.11	6.67	6.84	6.84	3.01%	129,949,500
Nov 20, 2025	6.65	6.71	6.56	6.64	6.64	-0.15%	23,815,350
Nov 19, 2025	6.68	6.72	6.57	6.65	6.65	-0.45%	21,130,000
Nov 18, 2025	6.70	6.82	6.63	6.68	6.68	-0.15%	30,037,040
Nov 17, 2025	6.64	6.72	6.61	6.69	6.69	1.06%	23,049,300
Nov 14, 2025	6.63	6.76	6.61	6.62	6.62	-0.45%	23,346,300
Nov 13, 2025	6.59	6.66	6.55	6.65	6.65	0.76%	17,333,120