SHA:603031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	26.81	26.99	25.30	25.30	25.30	-4.49%	5,658,579
Oct 26, 2026	27.06	27.19	26.14	26.49	26.49	-2.32%	6,503,431
Oct 23, 2026	26.41	27.25	24.82	27.12	27.12	1.08%	10,798,353
Oct 22, 2026	28.29	28.29	26.81	26.83	26.83	-4.66%	8,140,925
Oct 21, 2026	28.54	29.00	28.03	28.14	28.14	-0.78%	5,998,730
Oct 20, 2026	27.85	28.88	27.62	28.36	28.36	1.43%	7,266,201
Oct 19, 2026	27.50	28.30	26.81	27.96	27.96	0.39%	8,562,765
Oct 16, 2026	29.03	29.24	27.53	27.85	27.85	-2.62%	12,654,530
Oct 15, 2026	29.18	29.46	28.33	28.60	28.60	-5.92%	12,637,676
Oct 14, 2026	31.79	31.82	30.30	30.40	30.40	-4.37%	7,256,095
Oct 13, 2026	31.68	32.41	30.58	31.79	31.79	-1.88%	9,009,791
Oct 12, 2026	33.07	33.88	32.33	32.40	32.40	-2.85%	5,528,743
Oct 9, 2026	33.60	33.94	32.18	33.35	33.35	-1.62%	8,395,139
Oct 8, 2026	36.68	36.77	33.39	33.90	33.90	-7.55%	13,225,086
Sep 30, 2026	36.57	38.20	36.57	36.67	36.67	0.27%	7,022,749
Sep 29, 2026	36.77	37.45	36.21	36.57	36.57	-0.54%	6,096,050
Sep 28, 2026	39.54	39.98	36.36	36.77	36.77	-7.01%	10,824,304
Sep 24, 2026	40.00	41.02	39.39	39.54	39.54	-2.06%	7,938,744
Sep 23, 2026	41.30	41.99	40.25	40.37	40.37	-2.93%	8,227,755
Sep 22, 2026	42.88	43.23	41.37	41.59	41.59	-1.93%	7,773,413
Sep 21, 2026	42.79	43.18	42.25	42.41	42.41	-0.66%	7,090,420
Sep 18, 2026	42.75	43.10	41.96	42.69	42.69	1.31%	7,694,041
Sep 17, 2026	43.61	43.61	42.06	42.14	42.14	-2.90%	6,067,438
Sep 16, 2026	42.17	44.32	41.93	43.40	43.40	2.46%	10,905,731
Sep 15, 2026	44.13	44.46	42.29	42.36	42.36	-3.18%	9,203,322
Sep 14, 2026	40.12	44.64	38.75	43.75	43.75	7.73%	16,359,639
Sep 11, 2026	41.93	42.33	39.46	40.61	40.61	-4.09%	8,857,127
Sep 10, 2026	42.41	43.72	42.08	42.34	42.34	-2.40%	8,820,787
Sep 9, 2026	44.44	44.74	42.92	43.38	43.38	-1.18%	11,208,815
Sep 8, 2026	42.79	44.75	41.43	43.90	43.90	4.05%	15,099,320
Sep 7, 2026	39.44	42.60	39.44	42.19	42.19	6.97%	15,823,330
Sep 4, 2026	39.66	42.26	39.08	39.44	39.44	0.36%	14,909,135
Sep 3, 2026	39.36	39.95	38.00	39.30	39.30	0.36%	5,279,595
Sep 2, 2026	38.90	39.77	38.58	39.16	39.16	-0.74%	4,869,980
Sep 1, 2026	40.40	41.10	38.90	39.45	39.45	-3.07%	8,856,720
Aug 31, 2026	39.53	40.97	39.27	40.70	40.70	1.34%	6,791,993
Aug 28, 2026	40.70	41.19	40.05	40.16	40.16	-1.33%	6,775,423
Aug 27, 2026	38.30	40.88	38.30	40.70	40.70	6.27%	12,076,671
Aug 26, 2026	39.59	39.59	37.39	38.30	38.30	-2.17%	7,749,620
Aug 25, 2026	37.37	40.14	36.30	39.15	39.15	3.05%	12,373,119
Aug 24, 2026	38.88	39.38	36.68	37.99	37.99	-3.04%	8,120,771
Aug 21, 2026	38.91	39.80	38.25	39.18	39.18	-0.28%	8,305,535
Aug 20, 2026	38.25	39.97	36.88	39.29	39.29	2.72%	15,744,562
Aug 19, 2026	40.69	41.21	38.25	38.25	38.25	-10.00%	14,352,322
Aug 18, 2026	43.00	43.75	41.30	42.50	42.50	-2.86%	17,172,006
Aug 17, 2026	41.66	44.52	40.36	43.75	43.75	4.89%	21,895,351
Aug 14, 2026	40.10	41.99	40.08	41.71	41.71	3.50%	11,507,280
Aug 13, 2026	41.04	41.96	40.27	40.30	40.30	-2.33%	10,656,970
Aug 12, 2026	40.25	41.75	40.20	41.26	41.26	2.13%	9,568,260
Aug 11, 2026	40.00	40.95	39.50	40.40	40.40	0.12%	8,321,151