SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	27.60	29.28	27.41	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%	12,085,270
Jul 20, 2026	27.29	27.98	25.70	26.43	26.43	-1.82%	12,894,710
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%	22,470,970
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%	14,247,540
Jul 1, 2026	33.78	34.78	33.18	34.34	34.34	2.66%	16,861,510
Jun 30, 2026	30.23	33.45	30.23	33.45	33.45	10.00%	16,885,740
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
Jun 24, 2026	33.88	33.90	32.85	33.07	33.07	-2.30%	8,334,762
Jun 23, 2026	34.99	34.99	33.58	33.85	33.85	-4.11%	8,760,614
Jun 22, 2026	34.69	36.30	34.23	35.30	35.30	0.51%	12,514,615
Jun 18, 2026	34.29	35.50	33.50	35.12	35.12	1.71%	11,122,210
Jun 17, 2026	34.53	35.06	34.03	34.53	34.53	-0.20%	9,986,971
Jun 16, 2026	35.25	35.59	34.39	34.60	34.60	-2.29%	13,832,110
Jun 15, 2026	34.16	36.09	33.92	35.41	35.41	1.14%	27,170,345
Jun 12, 2026	32.31	35.01	32.06	35.01	35.01	9.99%	13,649,191
Jun 11, 2026	30.51	32.33	30.23	31.83	31.83	3.68%	14,598,910
Jun 10, 2026	31.30	31.95	30.27	30.70	30.70	-2.54%	7,635,960
Jun 9, 2026	31.85	31.85	30.92	31.50	31.50	0.86%	7,825,481
Jun 8, 2026	32.31	33.46	30.78	31.23	31.23	-7.58%	12,098,320
Jun 5, 2026	34.19	34.49	33.42	33.79	33.79	-1.11%	10,032,599
Jun 4, 2026	33.55	34.34	33.00	34.17	34.17	0.83%	10,483,773
Jun 3, 2026	33.73	34.53	33.26	33.89	33.89	0.50%	8,923,548
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