SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	30.80	31.82	30.66	31.77	31.77	2.38%	19,238,299
Aug 28, 2025	30.88	31.50	29.53	31.03	31.03	0.10%	18,228,010
Aug 27, 2025	31.36	32.22	31.00	31.00	31.00	-2.02%	19,132,457
Aug 26, 2025	32.29	32.29	31.60	31.64	31.64	-2.97%	16,986,965
Aug 25, 2025	32.33	33.25	31.83	32.61	32.61	1.12%	26,597,969
Aug 22, 2025	31.48	32.34	30.58	32.25	32.25	2.51%	23,949,362
Aug 21, 2025	31.30	32.41	31.26	31.46	31.46	-0.51%	19,602,397
Aug 20, 2025	30.35	32.34	30.25	31.62	31.62	3.77%	27,296,620
Aug 19, 2025	31.31	31.32	30.34	30.47	30.47	-2.59%	17,238,869
Aug 18, 2025	30.50	31.38	30.37	31.28	31.28	3.00%	20,203,484
Aug 15, 2025	30.06	30.55	29.90	30.37	30.37	0.90%	11,988,624
Aug 14, 2025	31.49	31.49	29.87	30.10	30.10	-4.41%	25,325,731
Aug 13, 2025	31.03	31.80	31.03	31.49	31.49	1.45%	16,878,448
Aug 12, 2025	31.83	31.94	30.80	31.04	31.04	-2.67%	17,904,831
Aug 11, 2025	31.78	32.20	31.34	31.89	31.89	-0.06%	16,366,465
Aug 8, 2025	31.99	32.80	31.80	31.91	31.91	-1.24%	16,141,742
Aug 7, 2025	32.69	32.69	31.61	32.31	32.31	-2.06%	26,323,104
Aug 6, 2025	31.37	32.99	31.34	32.99	32.99	4.73%	35,141,804
Aug 5, 2025	32.00	32.30	31.24	31.50	31.50	-2.20%	27,462,832
Aug 4, 2025	30.63	32.40	30.50	32.21	32.21	4.58%	38,741,676
Aug 1, 2025	31.57	31.70	30.00	30.80	30.80	-2.16%	22,424,754
Jul 31, 2025	32.50	32.77	31.34	31.48	31.48	-2.42%	37,240,854
Jul 30, 2025	33.00	35.22	32.03	32.26	32.26	0.72%	59,689,355
Jul 29, 2025	28.86	32.03	28.55	32.03	32.03	9.99%	36,160,590
Jul 28, 2025	28.56	29.49	28.49	29.12	29.12	2.00%	18,965,557
Jul 25, 2025	28.38	29.19	28.27	28.55	28.55	0.32%	16,024,768
Jul 24, 2025	28.09	28.60	28.08	28.46	28.46	1.28%	12,341,144
Jul 23, 2025	28.24	28.47	27.76	28.10	28.10	-1.51%	11,238,533
Jul 22, 2025	28.62	29.09	28.29	28.53	28.53	-0.90%	15,896,728
Jul 21, 2025	28.79	28.96	28.50	28.79	28.79	-0.38%	14,413,728
Jul 18, 2025	29.00	29.13	28.35	28.90	28.90	-0.21%	22,488,200
Jul 17, 2025	27.30	28.99	27.16	28.96	28.96	6.31%	30,801,140
Jul 16, 2025	27.51	27.72	27.05	27.24	27.24	-0.98%	12,801,900
Jul 15, 2025	27.72	28.09	27.34	27.51	27.51	-1.68%	12,139,687
Jul 14, 2025	28.08	28.35	27.80	27.98	27.98	-0.29%	13,599,000
Jul 11, 2025	27.46	28.29	27.32	28.06	28.06	2.26%	20,963,159
Jul 10, 2025	27.30	27.58	27.15	27.44	27.44	-0.76%	12,832,980
Jul 9, 2025	27.65	28.39	27.51	27.65	27.65	0.11%	25,775,600
Jul 8, 2025	27.43	27.62	27.10	27.62	27.62	0.58%	15,164,480
Jul 7, 2025	27.32	27.72	27.15	27.46	27.46	-0.07%	11,532,802
Jul 4, 2025	27.60	27.86	27.30	27.48	27.48	-0.40%	15,002,500
Jul 3, 2025	27.82	28.39	27.39	27.59	27.59	-0.83%	14,035,900
Jul 2, 2025	28.82	28.92	27.71	27.82	27.82	-3.90%	22,754,224
Jul 1, 2025	29.10	29.16	28.44	28.95	28.95	-0.86%	28,967,469
Jun 30, 2025	29.01	30.34	28.85	29.20	29.20	0.52%	44,124,097
Jun 27, 2025	28.19	30.29	28.03	29.05	29.05	3.68%	42,040,040
Jun 26, 2025	27.92	29.16	27.21	28.02	28.02	2.30%	51,299,354
Jun 25, 2025	24.88	27.39	24.88	27.39	27.39	10.00%	35,295,117
Jun 24, 2025	24.70	25.13	24.43	24.90	24.90	-0.44%	10,006,901
Jun 23, 2025	24.41	25.14	24.38	25.01	25.01	2.37%	10,782,500