SHA:603031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,744,560
Aug 19, 2026	40.69	41.21	38.25	38.25	38.25	-10.00%	14,352,320
Aug 18, 2026	43.00	43.75	41.30	42.50	42.50	-2.86%	17,172,000
Aug 17, 2026	41.66	44.52	40.36	43.75	43.75	4.89%	21,895,350
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
Aug 10, 2026	40.50	41.02	38.90	40.35	40.35	1.13%	11,673,550
Aug 7, 2026	39.30	40.40	38.40	39.90	39.90	1.53%	11,368,820
Aug 6, 2026	38.48	39.88	38.10	39.30	39.30	0.67%	10,760,115
Aug 5, 2026	36.61	39.70	36.50	39.04	39.04	3.20%	15,695,700
Aug 4, 2026	36.20	38.22	36.01	37.83	37.83	4.33%	13,140,400
Aug 3, 2026	38.38	38.40	36.10	36.26	36.26	-3.23%	16,279,650
Jul 31, 2026	36.01	37.47	36.01	37.47	37.47	10.01%	18,909,974
Jul 30, 2026	35.88	36.28	33.37	34.06	34.06	-5.68%	19,954,184
Jul 29, 2026	36.98	37.27	35.10	36.11	36.11	-3.19%	17,853,923
Jul 28, 2026	40.49	41.00	37.02	37.30	37.30	-4.06%	24,253,770
Jul 27, 2026	37.23	39.00	36.81	38.88	38.88	3.71%	11,992,249
Jul 24, 2026	36.81	38.79	36.00	37.49	37.49	0.81%	21,670,291
Jul 23, 2026	39.75	41.56	36.50	37.19	37.19	-4.59%	23,356,565
Jul 22, 2026	39.80	41.10	38.01	38.98	38.98	-3.47%	24,278,205
Jul 21, 2026	39.00	40.45	35.75	40.38	40.38	1.66%	25,597,017
Jul 20, 2026	43.77	44.00	39.72	39.72	39.72	-9.99%	15,476,361
Jul 17, 2026	48.98	49.48	44.13	44.13	44.13	-9.99%	15,796,301
Jul 16, 2026	48.41	52.55	48.11	49.03	49.03	-4.61%	20,123,473
Jul 15, 2026	52.88	54.33	50.00	51.40	51.40	1.02%	21,509,460
Jul 14, 2026	50.56	51.03	48.27	50.88	50.88	0.28%	16,491,170
Jul 13, 2026	49.60	52.28	49.19	50.74	50.74	6.44%	27,010,890
Jul 10, 2026	49.15	50.65	47.53	47.67	47.67	0.57%	18,281,130
Jul 9, 2026	46.10	47.50	44.00	47.40	47.40	3.04%	12,731,119
Jul 8, 2026	46.84	47.85	43.98	46.00	46.00	-0.95%	13,558,230
Jul 7, 2026	48.88	48.88	45.61	46.44	46.44	-4.54%	13,633,010
Jul 6, 2026	53.88	54.02	48.58	48.65	48.65	-7.89%	20,066,470
Jul 3, 2026	55.00	55.90	52.20	52.82	52.82	-2.44%	23,280,468
Jul 2, 2026	49.80	55.61	48.55	54.14	54.14	7.10%	34,474,540
Jul 1, 2026	52.80	54.83	50.25	50.55	50.55	-5.07%	21,911,200
Jun 30, 2026	50.80	55.30	50.01	53.25	53.25	2.70%	22,874,080
Jun 29, 2026	50.90	53.30	47.77	51.85	51.85	-0.37%	27,264,716
Jun 26, 2026	56.97	57.50	52.04	52.04	52.04	-10.00%	27,305,619
Jun 25, 2026	54.00	58.85	53.41	57.82	57.82	8.07%	38,974,140
Jun 24, 2026	52.58	54.99	52.10	53.50	53.50	0.09%	24,406,330
Jun 23, 2026	50.94	53.89	48.32	53.45	53.45	4.19%	25,431,861
Jun 22, 2026	50.82	52.16	49.29	51.30	51.30	2.58%	21,655,380
Jun 18, 2026	52.70	52.92	49.55	50.01	50.01	-5.37%	26,512,280
Jun 17, 2026	52.93	54.25	52.00	52.85	52.85	-0.73%	17,276,370
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