SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	24.50	24.85	24.36	24.43	24.43	-1.33%	8,494,743
Jun 19, 2025	25.55	25.59	24.54	24.76	24.76	-4.25%	16,199,400
Jun 18, 2025	26.14	26.43	25.66	25.86	25.86	-1.67%	15,875,500
Jun 17, 2025	25.42	26.47	25.28	26.30	26.30	3.62%	21,858,989
Jun 16, 2025	25.71	25.71	25.17	25.38	25.38	-1.63%	13,517,800
Jun 13, 2025	26.12	26.42	25.34	25.80	25.80	0.98%	27,680,860
Jun 12, 2025	25.40	25.74	25.30	25.55	25.55	-0.27%	10,308,993
Jun 11, 2025	25.73	25.85	25.45	25.62	25.62	-0.54%	10,971,201
Jun 10, 2025	26.30	26.30	25.43	25.76	25.76	-2.24%	15,837,400
Jun 9, 2025	26.61	27.50	26.20	26.35	26.35	-0.26%	21,085,431
Jun 6, 2025	27.64	27.99	26.40	26.42	26.42	-3.65%	26,253,615
Jun 5, 2025	26.30	28.83	25.70	27.42	27.42	4.46%	42,822,762
Jun 4, 2025	26.00	26.65	25.98	26.25	26.25	-0.38%	21,993,785
Jun 3, 2025	26.82	27.37	25.91	26.35	26.35	-0.57%	36,301,311
May 30, 2025	25.30	27.51	25.30	26.50	26.50	5.58%	53,370,049
May 29, 2025	22.83	25.10	22.75	25.10	25.10	9.99%	29,871,205
May 28, 2025	23.36	23.47	22.75	22.82	22.82	-1.21%	8,774,795
May 27, 2025	23.36	23.37	23.00	23.10	23.10	-1.28%	6,743,795
May 26, 2025	23.23	23.42	23.11	23.40	23.40	0.30%	7,277,679
May 23, 2025	23.53	23.76	23.31	23.33	23.33	-1.56%	7,209,900