SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	55.25	55.96	52.68	53.65	53.65	0.54%	55,544,100
Jan 22, 2026	48.49	53.36	48.49	53.36	53.36	10.00%	31,277,560
Jan 21, 2026	46.00	50.80	45.11	48.51	48.51	4.95%	61,168,137
Jan 20, 2026	46.20	46.22	45.50	46.22	46.22	10.00%	16,165,313
Jan 19, 2026	37.70	42.02	37.53	42.02	42.02	10.00%	26,270,353
Jan 16, 2026	39.56	39.90	38.10	38.20	38.20	-3.41%	21,534,150
Jan 15, 2026	40.29	40.65	38.35	39.55	39.55	-1.91%	30,750,958
Jan 14, 2026	39.00	43.60	38.52	40.32	40.32	-1.42%	44,670,960
Jan 13, 2026	44.07	44.07	40.90	40.90	40.90	-9.99%	18,322,550
Jan 12, 2026	45.15	47.10	42.80	45.44	45.44	2.34%	38,941,850
Jan 9, 2026	41.70	45.90	41.69	44.40	44.40	6.40%	47,063,920
Jan 8, 2026	38.00	42.22	38.00	41.73	41.73	7.89%	40,061,301
Jan 7, 2026	37.71	39.45	36.98	38.68	38.68	-0.46%	37,094,861
Jan 6, 2026	35.77	39.45	35.60	38.86	38.86	8.09%	48,504,810
Jan 5, 2026	37.10	37.13	34.60	35.95	35.95	-3.10%	42,615,537
Dec 31, 2025	33.50	37.10	33.50	37.10	37.10	9.99%	39,794,610
Dec 30, 2025	34.89	35.10	33.40	33.73	33.73	-4.66%	33,050,550
Dec 29, 2025	36.21	36.49	34.88	35.38	35.38	-4.02%	33,542,670
Dec 26, 2025	36.28	38.00	35.37	36.86	36.86	0.93%	56,225,850
Dec 25, 2025	33.21	36.52	33.00	36.52	36.52	10.00%	43,013,250
Dec 24, 2025	31.87	34.41	31.86	33.20	33.20	2.31%	31,518,180
Dec 23, 2025	32.56	33.35	31.70	32.45	32.45	-1.67%	33,112,030
Dec 22, 2025	31.45	33.65	31.38	33.00	33.00	5.23%	57,951,630
Dec 19, 2025	28.53	31.36	28.53	31.36	31.36	10.00%	43,153,490
Dec 18, 2025	28.23	29.18	28.21	28.51	28.51	0.46%	13,190,540
Dec 17, 2025	28.50	28.97	27.72	28.38	28.38	-1.32%	13,563,070
Dec 16, 2025	28.94	29.20	27.90	28.76	28.76	-1.51%	16,404,150
Dec 15, 2025	28.54	29.48	28.39	29.20	29.20	1.46%	21,953,990
Dec 12, 2025	28.41	29.38	28.24	28.78	28.78	0.84%	22,241,100
Dec 11, 2025	28.47	29.05	28.02	28.54	28.54	1.96%	21,310,507
Dec 10, 2025	27.50	28.48	27.48	27.99	27.99	1.27%	10,144,819
Dec 9, 2025	27.40	27.97	27.40	27.64	27.64	-0.72%	9,624,410
Dec 8, 2025	27.29	29.08	27.25	27.84	27.84	3.19%	21,768,620
Dec 5, 2025	26.45	26.99	26.12	26.98	26.98	2.24%	7,095,599
Dec 4, 2025	25.95	26.70	25.88	26.39	26.39	1.38%	5,560,598
Dec 3, 2025	26.71	26.80	25.90	26.03	26.03	-2.47%	7,058,347
Dec 2, 2025	27.06	27.06	26.65	26.69	26.69	-1.37%	4,146,661
Dec 1, 2025	26.98	27.26	26.91	27.06	27.06	1.05%	5,613,400
Nov 28, 2025	26.85	26.90	26.43	26.78	26.78	0.45%	4,448,010
Nov 27, 2025	26.76	26.85	26.60	26.66	26.66	-0.26%	4,219,538
Nov 26, 2025	27.47	27.47	26.67	26.73	26.73	-2.59%	8,066,036
Nov 25, 2025	27.70	27.70	27.21	27.44	27.44	-0.65%	8,878,470
Nov 24, 2025	26.56	27.68	26.55	27.62	27.62	3.80%	11,632,040
Nov 21, 2025	26.79	27.37	26.05	26.61	26.61	-1.55%	8,184,553
Nov 20, 2025	27.48	27.49	26.90	27.03	27.03	-1.39%	5,226,998
Nov 19, 2025	27.00	27.66	26.75	27.41	27.41	1.11%	9,233,286
Nov 18, 2025	27.85	27.86	27.06	27.11	27.11	-3.32%	8,624,905
Nov 17, 2025	27.59	28.06	27.30	28.04	28.04	3.93%	15,695,880
Nov 14, 2025	27.46	27.67	26.98	26.98	26.98	-1.42%	7,559,636
Nov 13, 2025	27.23	27.68	27.05	27.37	27.37	0.26%	6,602,836