SHA:603031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	45.50	48.86	45.07	47.73	47.63	5.39%	17,786,840
Jan 6, 2026	44.51	46.49	44.41	45.29	45.19	1.91%	11,536,060
Jan 5, 2026	44.41	45.05	43.91	44.44	44.34	0.32%	9,693,478
Dec 31, 2025	45.35	46.01	43.99	44.30	44.20	-3.15%	9,091,303
Dec 30, 2025	46.98	46.98	45.35	45.74	45.64	-2.83%	9,141,310
Dec 29, 2025	47.55	47.60	45.61	47.07	46.97	-1.26%	10,373,570
Dec 26, 2025	49.00	49.99	47.20	47.67	47.57	-1.71%	14,253,000
Dec 25, 2025	50.55	51.80	47.85	48.50	48.39	-2.73%	20,569,830
Dec 24, 2025	46.63	50.71	45.51	49.86	49.75	8.16%	31,102,210
Dec 23, 2025	44.36	46.33	43.33	46.10	46.00	4.94%	15,948,300
Dec 22, 2025	44.00	44.55	42.99	43.93	43.83	2.40%	15,208,690
Dec 19, 2025	39.19	42.90	39.01	42.90	42.81	10.00%	13,188,920
Dec 18, 2025	40.40	41.10	38.60	39.00	38.91	-4.34%	11,016,800
Dec 17, 2025	39.30	41.05	38.59	40.77	40.68	5.76%	17,393,450
Dec 16, 2025	44.00	44.47	38.52	38.55	38.47	-9.93%	22,063,640
Dec 15, 2025	46.01	47.65	41.00	42.80	42.71	-3.15%	32,221,800
Dec 12, 2025	40.70	44.19	39.68	44.19	44.09	10.01%	14,200,200
Dec 11, 2025	40.17	40.86	39.93	40.17	40.08	0.40%	3,258,275
Dec 10, 2025	40.62	40.67	39.25	40.01	39.92	-1.50%	3,735,999
Dec 9, 2025	39.70	41.47	39.51	40.62	40.53	1.63%	4,666,093
Dec 8, 2025	38.59	40.10	38.59	39.97	39.88	3.58%	4,395,648
Dec 5, 2025	38.81	38.95	37.54	38.59	38.51	0.84%	3,571,679
Dec 4, 2025	37.95	38.78	37.01	38.27	38.19	-0.47%	3,673,833