SHA:603031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	52.99	53.68	51.70	52.30	52.30	-1.45%	5,227,000
Jan 22, 2026	52.43	54.00	51.76	53.07	53.07	3.17%	6,486,867
Jan 21, 2026	50.64	52.09	50.42	51.44	51.44	0.78%	4,701,336
Jan 20, 2026	53.52	53.84	50.60	51.04	51.04	-2.22%	6,640,095
Jan 19, 2026	54.00	54.20	51.90	52.20	52.20	-4.74%	8,711,298
Jan 16, 2026	52.16	54.80	51.60	54.80	54.80	5.06%	14,738,830
Jan 15, 2026	49.03	52.66	48.70	52.16	52.16	5.67%	14,482,730
Jan 14, 2026	49.66	49.99	48.35	49.36	49.36	-0.56%	8,781,290
Jan 13, 2026	51.03	51.10	49.01	49.64	49.64	-3.33%	9,475,249
Jan 12, 2026	51.88	52.56	50.00	51.35	51.35	-1.59%	14,274,919
Jan 9, 2026	53.50	54.80	51.00	52.18	52.18	-0.61%	17,856,440
Jan 8, 2026	48.05	52.50	47.93	52.50	52.50	9.99%	19,303,990
Jan 7, 2026	45.50	48.86	45.07	47.73	47.73	5.39%	17,786,840
Jan 6, 2026	44.51	46.49	44.41	45.29	45.29	1.91%	11,536,062
Jan 5, 2026	44.41	45.05	43.91	44.44	44.44	0.32%	9,693,478
Dec 31, 2025	45.35	46.01	43.99	44.30	44.30	-3.15%	9,091,303
Dec 30, 2025	46.98	46.98	45.35	45.74	45.74	-2.83%	9,141,310
Dec 29, 2025	47.55	47.60	45.61	47.07	47.07	-1.26%	10,373,570
Dec 26, 2025	49.00	49.99	47.20	47.67	47.67	-1.71%	14,253,000
Dec 25, 2025	50.55	51.80	47.85	48.50	48.50	-2.73%	20,569,830
Dec 24, 2025	46.63	50.71	45.51	49.86	49.86	8.16%	31,102,213
Dec 23, 2025	44.36	46.33	43.33	46.10	46.10	4.94%	15,948,300
Dec 22, 2025	44.00	44.55	42.99	43.93	43.93	2.40%	15,208,690
Dec 19, 2025	39.19	42.90	39.01	42.90	42.90	10.00%	13,188,920
Dec 18, 2025	40.40	41.10	38.60	39.00	39.00	-4.34%	11,016,800
Dec 17, 2025	39.30	41.05	38.59	40.77	40.77	5.76%	17,393,450
Dec 16, 2025	44.00	44.47	38.52	38.55	38.55	-9.93%	22,063,640
Dec 15, 2025	46.01	47.65	41.00	42.80	42.80	-3.15%	32,221,800
Dec 12, 2025	40.70	44.19	39.68	44.19	44.19	10.01%	14,200,200
Dec 11, 2025	40.17	40.86	39.93	40.17	40.17	0.40%	3,258,275
Dec 10, 2025	40.62	40.67	39.25	40.01	40.01	-1.50%	3,735,999
Dec 9, 2025	39.70	41.47	39.51	40.62	40.62	1.63%	4,666,093
Dec 8, 2025	38.59	40.10	38.59	39.97	39.97	3.58%	4,395,648
Dec 5, 2025	38.81	38.95	37.54	38.59	38.59	0.84%	3,571,679
Dec 4, 2025	37.95	38.78	37.01	38.27	38.27	-0.47%	3,673,833
Dec 3, 2025	38.70	39.09	38.23	38.45	38.45	-0.59%	2,481,200
Dec 2, 2025	38.74	39.18	38.08	38.68	38.68	0.18%	2,664,006
Dec 1, 2025	39.76	39.95	38.60	38.61	38.61	-2.18%	3,620,348
Nov 28, 2025	39.23	39.87	38.55	39.47	39.47	-0.58%	3,923,000
Nov 27, 2025	38.30	41.32	38.24	39.70	39.70	3.82%	8,253,368
Nov 26, 2025	36.78	38.30	36.51	38.24	38.24	4.11%	4,751,372
Nov 25, 2025	36.88	37.68	36.41	36.73	36.73	1.60%	4,187,748
Nov 24, 2025	37.08	37.08	35.60	36.15	36.15	-0.22%	3,148,863
Nov 21, 2025	38.15	38.55	36.05	36.23	36.23	-6.02%	4,225,775
Nov 20, 2025	39.13	39.88	38.38	38.55	38.55	-1.15%	2,341,645
Nov 19, 2025	39.00	40.10	38.89	39.00	39.00	-0.51%	2,849,833
Nov 18, 2025	40.00	40.18	39.06	39.20	39.20	-2.56%	3,690,431
Nov 17, 2025	40.20	40.37	39.23	40.23	40.23	-0.12%	3,653,509
Nov 14, 2025	41.12	41.18	40.04	40.28	40.28	-2.54%	6,086,340
Nov 13, 2025	41.83	43.11	41.04	41.33	41.33	-1.62%	6,362,500