SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.92	35.09	32.57	33.72	33.72	-3.44%	14,944,921
Jun 1, 2026	36.42	36.90	34.87	34.92	34.92	-1.99%	11,669,210
May 29, 2026	37.94	38.19	35.63	35.63	35.63	-6.09%	11,699,818
May 28, 2026	38.12	39.10	37.76	37.94	37.94	0.64%	10,821,892
May 27, 2026	40.47	40.88	37.59	37.70	37.70	-7.07%	17,302,769
May 26, 2026	41.99	42.79	40.18	40.57	40.57	-4.00%	12,845,484
May 25, 2026	44.01	44.63	42.01	42.26	42.26	-3.01%	13,628,780
May 22, 2026	44.11	44.80	42.99	43.57	43.57	-1.11%	15,048,111
May 21, 2026	43.50	47.53	43.03	44.06	44.06	1.90%	24,008,454
May 20, 2026	41.74	44.81	41.64	43.24	43.24	2.81%	21,713,285
May 19, 2026	41.87	42.34	40.88	42.06	42.06	0.14%	10,745,797
May 18, 2026	41.50	43.30	41.20	42.00	42.00	0.82%	10,475,965
May 15, 2026	41.95	44.46	41.32	41.66	41.66	-0.55%	15,885,076
May 14, 2026	44.40	44.40	41.89	41.89	41.89	-6.01%	14,811,704
May 13, 2026	42.35	45.70	41.99	44.57	44.57	4.26%	27,970,041
May 12, 2026	43.98	44.09	42.47	42.75	42.75	-2.93%	19,604,610
May 11, 2026	44.00	44.50	43.00	44.04	44.04	3.45%	38,425,640
May 8, 2026	38.54	42.57	38.22	42.57	42.57	10.00%	28,684,032
May 7, 2026	38.05	39.20	37.69	38.70	38.70	1.71%	12,168,911
May 6, 2026	36.99	38.30	36.98	38.05	38.05	2.31%	10,565,828
Apr 30, 2026	35.90	38.58	35.90	37.19	37.19	2.42%	14,596,568
Apr 29, 2026	35.30	36.44	34.90	36.31	36.31	3.39%	12,564,400
Apr 28, 2026	36.75	36.93	35.01	35.12	35.12	-4.44%	15,402,710
Apr 27, 2026	37.50	37.75	35.22	36.75	36.75	-5.65%	25,472,000
Apr 24, 2026	40.52	40.87	38.82	38.95	38.95	-4.30%	14,334,435
Apr 23, 2026	40.82	42.37	40.01	40.70	40.70	0.74%	22,436,848
Apr 22, 2026	40.37	40.45	39.78	40.40	40.40	-1.32%	13,029,801
Apr 21, 2026	41.95	42.38	40.34	40.94	40.94	-2.78%	19,713,240
Apr 20, 2026	40.39	43.17	39.90	42.11	42.11	4.80%	27,809,351
Apr 17, 2026	39.73	41.11	39.15	40.18	40.18	1.08%	12,498,100
Apr 16, 2026	39.81	39.98	39.25	39.75	39.75	-0.13%	8,057,500
Apr 15, 2026	40.63	40.95	39.71	39.80	39.80	-1.78%	9,828,187
Apr 14, 2026	40.75	41.28	39.92	40.52	40.52	0.85%	9,156,087
Apr 13, 2026	40.00	40.82	39.89	40.18	40.18	-0.79%	8,723,204
Apr 10, 2026	40.72	41.52	40.36	40.50	40.50	0.75%	10,886,150
Apr 9, 2026	39.83	40.40	39.38	40.20	40.20	-1.18%	8,853,118
Apr 8, 2026	38.39	40.83	38.39	40.68	40.68	6.86%	13,927,110
Apr 7, 2026	39.90	40.00	37.80	38.07	38.07	-1.22%	9,570,121
Apr 3, 2026	39.64	39.99	38.33	38.54	38.54	-2.48%	6,924,485
Apr 2, 2026	39.40	40.86	39.36	39.52	39.52	-0.45%	9,718,737
Apr 1, 2026	40.00	40.37	39.14	39.70	39.70	0.79%	8,679,072
Mar 31, 2026	40.50	40.98	39.39	39.39	39.39	-1.82%	10,338,960
Mar 30, 2026	39.85	40.60	39.81	40.12	40.12	-0.07%	11,201,970
Mar 27, 2026	38.88	41.20	38.70	40.15	40.15	1.65%	13,131,420
Mar 26, 2026	40.10	41.00	39.02	39.50	39.50	-0.88%	10,436,010
Mar 25, 2026	38.99	39.95	38.92	39.85	39.85	3.29%	9,313,947
Mar 24, 2026	38.19	38.68	37.57	38.58	38.58	3.16%	14,116,260
Mar 23, 2026	38.84	39.39	36.99	37.40	37.40	-5.34%	14,192,810
Mar 20, 2026	40.83	41.38	39.45	39.51	39.51	-2.85%	9,990,567
Mar 19, 2026	41.71	42.03	40.50	40.67	40.67	-4.03%	10,015,170