SHA:603031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	32.41	34.46	32.35	33.38	33.31	1.98%	10,562,966
Apr 1, 2026	32.75	33.10	32.32	32.73	32.66	2.77%	7,562,428
Mar 31, 2026	33.10	33.10	31.68	31.85	31.78	-3.11%	6,221,201
Mar 30, 2026	32.91	33.10	31.93	32.87	32.80	-0.77%	7,752,428
Mar 27, 2026	32.43	33.74	32.15	33.12	33.05	0.80%	7,082,499
Mar 26, 2026	33.19	34.02	32.72	32.86	32.79	-1.95%	6,836,211
Mar 25, 2026	33.16	34.90	33.15	33.52	33.45	2.49%	11,781,591
Mar 24, 2026	32.67	33.23	31.72	32.70	32.64	2.20%	8,796,656
Mar 23, 2026	33.40	33.79	31.72	32.00	31.93	-6.32%	12,065,927
Mar 20, 2026	33.30	35.79	33.10	34.16	34.09	4.16%	18,710,030
Mar 19, 2026	33.73	33.93	32.66	32.79	32.72	-4.71%	13,055,299
Mar 18, 2026	35.01	35.50	33.59	34.41	34.34	-2.58%	14,981,109
Mar 17, 2026	37.09	37.23	35.28	35.32	35.25	-4.76%	11,985,824
Mar 16, 2026	37.57	38.34	36.57	37.09	37.01	-1.28%	13,564,668
Mar 13, 2026	38.75	39.63	37.55	37.57	37.49	-3.16%	12,043,781