SHA:603031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.93	54.25	52.40	52.97	-	-0.51%	10,337,768
Jun 16, 2026	53.85	55.11	52.50	53.24	53.24	-1.13%	17,017,590
Jun 15, 2026	51.31	54.44	51.00	53.85	53.85	5.94%	14,700,939
Jun 12, 2026	52.98	53.78	50.65	50.83	50.83	-1.49%	13,969,871
Jun 11, 2026	53.04	54.30	51.22	51.60	51.60	-4.27%	16,806,049
Jun 10, 2026	54.88	55.10	52.88	53.90	53.90	-4.35%	13,889,826
Jun 9, 2026	55.11	56.80	53.61	56.35	56.35	3.70%	17,288,317
Jun 8, 2026	53.48	56.50	53.02	54.34	54.34	-5.53%	21,543,191
Jun 5, 2026	60.06	61.36	57.07	57.52	57.52	-5.63%	20,348,345
Jun 4, 2026	60.50	64.51	60.18	60.95	60.95	-3.65%	21,144,722
Jun 3, 2026	62.00	63.66	60.50	63.26	63.26	2.31%	30,011,767
Jun 2, 2026	58.14	62.97	56.87	61.83	61.83	6.60%	29,418,867
Jun 1, 2026	61.71	64.09	57.76	58.00	58.00	-3.49%	35,855,300
May 29, 2026	59.40	62.50	58.99	60.10	60.10	3.55%	33,982,070
May 28, 2026	52.00	58.04	51.00	58.04	58.04	10.01%	25,532,621
May 27, 2026	52.54	55.30	50.60	52.76	52.76	-0.70%	23,114,161
May 26, 2026	56.45	57.50	51.90	53.13	53.13	-3.36%	20,262,333
May 25, 2026	56.80	56.80	53.50	54.98	54.98	-1.66%	16,231,760
May 22, 2026	51.16	56.29	51.10	55.91	55.91	9.26%	24,794,975
May 21, 2026	56.31	56.99	51.16	51.17	51.17	-9.98%	28,064,405
May 20, 2026	54.50	56.99	53.73	56.84	56.84	-0.25%	25,171,578
May 19, 2026	54.35	57.28	53.28	56.98	56.98	3.81%	31,214,211
May 18, 2026	49.11	54.89	48.90	54.89	54.89	10.00%	19,565,910
May 15, 2026	51.92	52.93	49.47	49.90	49.90	-3.11%	20,750,478
May 14, 2026	53.00	53.80	51.50	51.50	51.50	-0.66%	25,792,853
May 13, 2026	48.00	53.42	47.74	51.84	51.84	6.75%	35,712,522
May 12, 2026	48.73	49.93	47.19	48.56	48.56	-0.74%	20,558,271
May 11, 2026	50.00	52.93	48.72	48.92	48.92	-0.12%	34,893,167
May 8, 2026	45.09	49.36	45.00	48.98	48.98	5.04%	28,275,719
May 7, 2026	42.00	46.63	40.93	46.63	46.63	10.00%	24,225,354
May 6, 2026	42.19	43.34	41.50	42.39	42.39	2.14%	18,255,109
Apr 30, 2026	41.12	42.51	40.20	41.50	41.50	1.02%	19,127,870
Apr 29, 2026	40.00	42.27	39.53	41.08	41.08	3.95%	20,872,500
Apr 28, 2026	39.32	40.43	38.49	39.60	39.52	0.02%	14,865,819
Apr 27, 2026	38.17	41.02	38.17	39.59	39.51	4.78%	17,299,427
Apr 24, 2026	38.85	39.41	37.41	37.79	37.71	-2.79%	11,710,594
Apr 23, 2026	39.68	40.69	38.54	38.87	38.79	-2.99%	15,717,970
Apr 22, 2026	37.95	40.84	37.95	40.07	39.99	4.08%	25,373,346
Apr 21, 2026	38.51	39.26	37.81	38.50	38.42	1.73%	18,547,398
Apr 20, 2026	39.31	39.86	37.51	37.84	37.76	-4.51%	25,783,029
Apr 17, 2026	36.74	39.63	36.55	39.63	39.54	9.99%	23,099,195
Apr 16, 2026	35.76	36.26	35.10	36.03	35.95	0.95%	8,752,770
Apr 15, 2026	35.72	36.90	35.45	35.69	35.62	0.10%	14,922,645
Apr 14, 2026	35.41	35.90	34.32	35.66	35.58	0.82%	10,454,706
Apr 13, 2026	35.52	36.70	35.05	35.37	35.29	-0.14%	11,719,666
Apr 10, 2026	35.86	36.50	35.30	35.41	35.34	-1.78%	11,234,741
Apr 9, 2026	34.70	37.16	34.58	36.06	35.98	3.08%	13,836,279
Apr 8, 2026	34.48	35.00	33.87	34.98	34.91	4.90%	10,282,561
Apr 7, 2026	33.85	33.93	32.77	33.35	33.28	0.17%	5,917,050
Apr 3, 2026	33.38	34.55	33.10	33.29	33.22	-0.27%	8,915,156