SHA:600391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	42.00	42.42	41.56	42.38	42.38	1.24%	9,424,603
Mar 17, 2026	43.57	43.60	41.83	41.86	41.86	-2.88%	10,399,140
Mar 16, 2026	43.49	43.76	42.16	43.10	43.10	-0.92%	14,023,660
Mar 13, 2026	44.00	44.65	43.33	43.50	43.50	-1.65%	15,901,210
Mar 12, 2026	46.00	46.51	43.66	44.23	44.23	-4.37%	23,456,810
Mar 11, 2026	49.80	49.92	46.03	46.25	46.25	-6.03%	26,311,740
Mar 10, 2026	49.18	51.20	49.06	49.22	49.22	0.43%	15,355,519
Mar 9, 2026	48.85	49.68	47.30	49.01	49.01	-3.24%	27,321,930
Mar 6, 2026	46.98	52.25	46.98	50.65	50.65	6.63%	37,100,320
Mar 5, 2026	48.70	49.00	46.55	47.50	47.50	-1.88%	14,334,340
Mar 4, 2026	45.60	48.99	45.55	48.41	48.41	3.24%	17,448,810
Mar 3, 2026	52.09	52.09	46.89	46.89	46.89	-10.00%	23,791,780
Mar 2, 2026	53.00	53.42	50.60	52.10	52.10	-0.38%	25,911,600
Feb 27, 2026	53.02	55.52	51.60	52.30	52.30	-1.69%	29,069,300
Feb 26, 2026	49.80	54.22	48.90	53.20	53.20	6.76%	30,211,965
Feb 25, 2026	51.15	51.66	49.60	49.83	49.83	-2.58%	17,253,590
Feb 24, 2026	50.72	52.34	49.93	51.15	51.15	-0.51%	17,431,600