SHA:603031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	48.12	49.33	47.45	47.65	47.65	-1.95%	4,714,629
Mar 25, 2026	48.08	50.60	48.07	48.60	48.60	2.49%	8,125,236
Mar 24, 2026	47.37	48.18	46.00	47.42	47.42	2.20%	6,066,660
Mar 23, 2026	48.43	49.00	46.00	46.40	46.40	-6.32%	8,321,330
Mar 20, 2026	48.28	51.89	48.00	49.53	49.53	4.16%	12,903,470
Mar 19, 2026	48.91	49.20	47.36	47.55	47.55	-4.71%	9,003,655
Mar 18, 2026	50.77	51.48	48.70	49.90	49.90	-2.58%	10,331,804
Mar 17, 2026	53.78	53.99	51.16	51.22	51.22	-4.76%	8,266,086
Mar 16, 2026	54.47	55.59	53.03	53.78	53.78	-1.28%	9,354,944
Mar 13, 2026	56.18	57.47	54.45	54.48	54.48	-3.16%	8,306,057
Mar 12, 2026	57.50	59.88	55.57	56.26	56.26	-3.15%	12,011,390
Mar 11, 2026	55.89	60.66	55.51	58.09	58.09	3.94%	14,694,460
Mar 10, 2026	54.10	55.94	53.03	55.89	55.89	5.35%	9,189,731
Mar 9, 2026	52.00	53.35	50.88	53.05	53.05	-1.19%	6,812,600
Mar 6, 2026	52.44	55.30	51.91	53.69	53.69	1.53%	7,270,385
Mar 5, 2026	51.99	53.49	51.86	52.88	52.88	3.67%	10,122,970
Mar 4, 2026	53.88	54.80	50.40	51.01	51.01	-8.47%	14,797,577
Mar 3, 2026	57.29	59.35	55.50	55.73	55.73	-3.73%	10,399,550
Mar 2, 2026	55.19	57.90	55.19	57.89	57.89	1.94%	8,713,608
Feb 27, 2026	57.30	57.90	55.66	56.79	56.79	-2.81%	8,456,083
Feb 26, 2026	55.90	58.85	54.79	58.43	58.43	4.51%	10,132,620
Feb 25, 2026	57.78	58.00	54.61	55.91	55.91	-3.69%	11,588,890
Feb 24, 2026	55.26	59.28	54.87	58.05	58.05	6.34%	10,640,830
Feb 13, 2026	56.47	57.23	54.28	54.59	54.59	-4.50%	9,814,828
Feb 12, 2026	57.75	59.30	56.55	57.16	57.16	-0.92%	8,904,526
Feb 11, 2026	58.48	59.65	57.22	57.69	57.69	-1.35%	7,742,819
Feb 10, 2026	60.98	62.26	58.45	58.48	58.48	-1.55%	13,347,250
Feb 9, 2026	56.17	59.40	55.08	59.40	59.40	10.00%	9,186,362
Feb 6, 2026	54.41	55.94	52.61	54.00	54.00	-1.60%	9,043,300
Feb 5, 2026	58.11	58.55	54.20	54.88	54.76	-8.38%	17,560,736
Feb 4, 2026	56.95	60.98	56.06	59.90	59.77	7.64%	23,502,490
Feb 3, 2026	51.79	55.65	50.78	55.65	55.53	10.00%	11,579,710
Feb 2, 2026	50.97	53.30	50.50	50.59	50.48	-0.41%	7,138,500
Jan 30, 2026	48.70	51.83	48.30	50.80	50.69	3.89%	5,638,431
Jan 29, 2026	51.26	51.90	48.90	48.90	48.79	-5.10%	6,661,821
Jan 28, 2026	52.50	53.47	51.22	51.53	51.42	-2.11%	4,456,249
Jan 27, 2026	50.88	53.02	50.00	52.64	52.52	3.79%	7,042,440
Jan 26, 2026	52.30	52.77	50.72	50.72	50.61	-3.02%	5,671,911
Jan 23, 2026	52.99	53.68	51.70	52.30	52.19	-1.45%	5,227,000
Jan 22, 2026	52.43	54.00	51.76	53.07	52.95	3.17%	6,486,867
Jan 21, 2026	50.64	52.09	50.42	51.44	51.33	0.78%	4,701,336
Jan 20, 2026	53.52	53.84	50.60	51.04	50.93	-2.22%	6,640,095
Jan 19, 2026	54.00	54.20	51.90	52.20	52.09	-4.74%	8,711,298
Jan 16, 2026	52.16	54.80	51.60	54.80	54.68	5.06%	14,738,830
Jan 15, 2026	49.03	52.66	48.70	52.16	52.05	5.67%	14,482,730
Jan 14, 2026	49.66	49.99	48.35	49.36	49.25	-0.56%	8,781,290
Jan 13, 2026	51.03	51.10	49.01	49.64	49.53	-3.33%	9,475,249
Jan 12, 2026	51.88	52.56	50.00	51.35	51.24	-1.59%	14,274,910
Jan 9, 2026	53.50	54.80	51.00	52.18	52.07	-0.61%	17,856,440
Jan 8, 2026	48.05	52.50	47.93	52.50	52.39	9.99%	19,303,990