SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	28.05	28.58	27.71	28.19	28.19	-0.56%	11,406,351
Jul 14, 2026	27.56	28.48	25.65	28.35	28.35	1.98%	20,663,823
Jul 13, 2026	30.90	30.92	27.80	27.80	27.80	-10.00%	18,910,750
Jul 10, 2026	30.30	32.73	29.86	30.89	30.89	1.98%	22,736,922
Jul 9, 2026	30.01	30.66	28.95	30.29	30.29	0.40%	14,716,652
Jul 8, 2026	32.66	33.11	29.80	30.17	30.17	-6.57%	16,968,397
Jul 7, 2026	34.52	35.20	32.14	32.29	32.29	-7.16%	17,622,785
Jul 6, 2026	35.78	36.50	34.24	34.78	34.78	-2.08%	22,470,976
Jul 3, 2026	32.62	35.52	32.33	35.52	35.52	10.00%	10,985,304
Jul 2, 2026	34.10	34.45	32.00	32.29	32.29	-5.97%	14,247,541
Jul 1, 2026	33.78	34.78	33.18	34.34	34.34	2.66%	16,861,515
Jun 30, 2026	30.23	33.45	30.23	33.45	33.45	10.00%	16,885,745
Jun 29, 2026	31.82	31.82	30.12	30.41	30.41	-3.61%	13,314,809
Jun 26, 2026	31.82	33.00	30.70	31.55	31.55	-1.04%	14,357,412
Jun 25, 2026	32.80	33.50	31.80	31.88	31.88	-3.60%	11,297,778