SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.40	44.45	42.15	42.98	42.98	0.33%	14,009,904
Sep 22, 2026	43.69	44.36	42.38	42.84	42.84	-1.74%	14,496,701
Sep 21, 2026	41.02	45.12	40.85	43.60	43.60	6.29%	27,655,818
Sep 18, 2026	41.39	41.76	40.85	41.02	41.02	-0.51%	10,571,902
Sep 17, 2026	41.16	42.28	40.86	41.23	41.23	-0.24%	14,652,005
Sep 16, 2026	41.45	41.88	40.66	41.33	41.33	0.56%	15,753,393
Sep 15, 2026	41.86	42.88	40.90	41.10	41.10	-1.20%	19,517,299
Sep 14, 2026	43.32	43.89	41.10	41.60	41.60	-5.30%	26,903,610
Sep 11, 2026	42.41	44.76	41.55	43.93	43.93	3.12%	21,377,801
Sep 10, 2026	40.04	43.60	39.28	42.60	42.60	4.21%	26,668,800
Sep 9, 2026	40.33	44.98	40.33	40.88	40.88	-0.75%	30,910,801
Sep 8, 2026	37.89	41.60	37.76	41.19	41.19	8.51%	16,628,960
Sep 7, 2026	37.83	38.20	36.41	37.96	37.96	0.13%	16,308,370
Sep 4, 2026	36.34	38.94	36.00	37.91	37.91	4.15%	20,029,920
Sep 3, 2026	35.01	36.58	35.01	36.40	36.40	3.23%	15,377,731
Sep 2, 2026	34.15	35.45	33.93	35.26	35.26	2.47%	11,291,365
Sep 1, 2026	34.45	34.88	34.14	34.41	34.41	-0.26%	7,447,600
Aug 31, 2026	34.27	34.80	33.76	34.50	34.50	1.08%	10,468,201
Aug 28, 2026	33.20	34.80	33.05	34.13	34.13	2.74%	10,852,508
Aug 27, 2026	31.58	33.85	31.53	33.22	33.22	4.47%	13,117,184
Aug 26, 2026	31.16	32.25	31.00	31.80	31.80	1.92%	8,186,312
Aug 25, 2026	31.33	31.49	30.30	31.20	31.20	0.97%	5,668,922
Aug 24, 2026	30.68	31.80	30.39	30.90	30.90	0.62%	8,176,120
Aug 21, 2026	29.64	31.18	29.15	30.71	30.71	3.44%	9,231,820
Aug 20, 2026	29.88	30.66	29.46	29.69	29.69	0.99%	6,693,357
Aug 19, 2026	32.04	32.10	29.22	29.40	29.40	-7.26%	12,774,300
Aug 18, 2026	32.02	32.35	31.17	31.70	31.70	-1.49%	6,973,200
Aug 17, 2026	31.24	32.36	31.24	32.18	32.18	3.01%	7,525,500
Aug 14, 2026	30.86	32.00	30.86	31.24	31.24	0.87%	5,930,090
Aug 13, 2026	31.70	31.92	30.96	30.97	30.97	-1.62%	6,066,947
Aug 12, 2026	30.18	31.80	30.18	31.48	31.48	3.45%	8,537,362
Aug 11, 2026	30.50	30.90	30.03	30.43	30.43	-2.62%	6,969,290
Aug 10, 2026	31.18	31.43	30.31	31.25	31.25	1.56%	8,938,367
Aug 7, 2026	31.00	31.38	30.20	30.77	30.77	-2.26%	10,609,888
Aug 6, 2026	30.89	31.60	29.82	31.48	31.48	2.17%	12,516,036
Aug 5, 2026	30.42	30.98	29.86	30.81	30.81	3.32%	9,629,000
Aug 4, 2026	29.10	30.27	29.00	29.82	29.82	2.47%	10,514,937
Aug 3, 2026	27.60	29.28	27.41	29.10	29.10	5.05%	10,688,210
Jul 31, 2026	27.96	28.31	27.61	27.70	27.70	0.80%	8,262,400
Jul 30, 2026	27.98	28.45	27.39	27.48	27.48	-2.48%	7,927,300
Jul 29, 2026	27.25	28.44	26.69	28.18	28.18	3.64%	11,594,892
Jul 28, 2026	27.61	27.91	27.12	27.19	27.19	-2.02%	6,055,000
Jul 27, 2026	26.20	27.78	25.90	27.75	27.75	5.88%	11,167,253
Jul 24, 2026	27.06	27.27	26.20	26.21	26.21	-3.32%	7,770,222
Jul 23, 2026	26.26	27.29	26.16	27.11	27.11	2.85%	9,095,979
Jul 22, 2026	26.10	27.06	25.92	26.36	26.36	-0.34%	9,934,000
Jul 21, 2026	26.60	26.75	25.24	26.45	26.45	0.08%	12,085,277
Jul 20, 2026	27.29	27.98	25.70	26.43	26.43	-1.82%	12,894,719
Jul 17, 2026	28.18	28.60	26.89	26.92	26.92	-4.74%	10,342,380
Jul 16, 2026	27.60	29.58	27.40	28.26	28.26	0.25%	13,878,194