SHA:603131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	25.45	26.20	25.36	26.04	-	2.04%	11,755,188
Jan 21, 2026	25.60	26.04	25.33	25.52	25.52	-1.05%	16,243,550
Jan 20, 2026	28.25	28.57	25.44	25.79	25.79	-8.71%	36,689,950
Jan 19, 2026	28.00	28.98	27.88	28.25	28.25	-1.46%	20,515,550
Jan 16, 2026	28.40	29.53	28.18	28.67	28.67	1.74%	28,689,900
Jan 15, 2026	29.78	29.78	27.65	28.18	28.18	-7.24%	33,914,670
Jan 14, 2026	30.54	31.60	29.85	30.38	30.38	-1.71%	41,281,884
Jan 13, 2026	34.30	34.30	30.91	30.91	30.91	-9.99%	50,886,070
Jan 12, 2026	33.90	35.18	33.66	34.34	34.34	5.08%	57,907,740
Jan 9, 2026	33.00	33.76	31.78	32.68	32.68	4.18%	62,346,800
Jan 8, 2026	28.80	32.05	28.58	31.37	31.37	7.65%	56,515,380
Jan 7, 2026	29.70	29.70	28.52	29.14	29.14	-2.93%	29,427,925
Jan 6, 2026	29.45	30.50	29.05	30.02	30.02	1.87%	34,242,120
Jan 5, 2026	30.25	30.44	29.00	29.47	29.47	-2.58%	28,761,030
Dec 31, 2025	29.99	30.80	29.21	30.25	30.25	1.78%	33,911,860
Dec 30, 2025	30.93	31.07	29.56	29.72	29.72	-3.69%	37,726,080
Dec 29, 2025	31.20	31.49	30.46	30.86	30.86	-1.18%	36,354,880
Dec 26, 2025	29.86	31.87	29.68	31.23	31.23	4.52%	58,206,450
Dec 25, 2025	28.20	30.80	27.92	29.88	29.88	6.71%	52,625,660
Dec 24, 2025	26.00	28.20	25.85	28.00	28.00	4.63%	37,522,800
Dec 23, 2025	29.07	29.55	26.44	26.76	26.76	-8.92%	48,910,290
Dec 22, 2025	29.59	30.00	28.91	29.38	29.38	-0.24%	39,231,420
Dec 19, 2025	28.38	30.05	28.28	29.45	29.45	2.36%	43,042,544
Dec 18, 2025	27.11	29.82	26.84	28.77	28.77	6.12%	54,673,820
Dec 17, 2025	27.00	27.94	26.45	27.11	27.11	-1.09%	24,774,780
Dec 16, 2025	29.00	29.02	26.80	27.41	27.41	-7.08%	37,624,970
Dec 15, 2025	30.45	30.77	28.50	29.50	29.50	-4.41%	36,694,410
Dec 12, 2025	31.27	32.45	30.34	30.86	30.86	-1.56%	45,766,520
Dec 11, 2025	30.66	31.58	30.12	31.35	31.35	2.59%	45,666,790
Dec 10, 2025	30.40	31.33	30.03	30.56	30.56	-2.58%	42,875,930
Dec 9, 2025	29.20	32.06	29.11	31.37	31.37	5.48%	66,876,250
Dec 8, 2025	30.60	31.68	29.52	29.74	29.74	-	66,166,099
Dec 5, 2025	28.00	31.28	27.96	29.74	29.74	4.20%	60,756,770
Dec 4, 2025	26.88	28.88	26.78	28.54	28.54	2.77%	47,517,630
Dec 3, 2025	27.68	29.50	26.45	27.77	27.77	0.36%	45,245,134
Dec 2, 2025	27.33	28.42	26.93	27.67	27.67	-0.90%	28,257,560
Dec 1, 2025	27.70	29.24	27.60	27.92	27.92	-0.89%	39,595,030
Nov 28, 2025	28.50	28.75	27.65	28.17	28.17	0.21%	43,888,740
Nov 27, 2025	26.10	28.50	25.58	28.11	28.11	3.96%	46,846,980
Nov 26, 2025	28.32	28.60	26.56	27.04	27.04	-1.67%	43,417,210
Nov 25, 2025	27.04	28.12	26.45	27.50	27.50	2.08%	43,067,520
Nov 24, 2025	26.15	27.47	26.15	26.94	26.94	6.90%	41,417,580
Nov 21, 2025	26.00	26.98	25.12	25.20	25.20	-4.87%	29,312,480
Nov 20, 2025	25.80	27.67	25.16	26.49	26.49	3.56%	34,786,060
Nov 19, 2025	26.90	27.80	25.45	25.58	25.58	-6.98%	35,514,350
Nov 18, 2025	28.00	29.18	26.24	27.50	27.50	-4.55%	43,473,200
Nov 17, 2025	27.63	29.58	27.50	28.81	28.81	1.52%	44,773,980
Nov 14, 2025	28.11	29.20	27.71	28.38	28.38	-3.47%	50,603,890
Nov 13, 2025	28.33	30.58	26.70	29.40	29.40	5.76%	82,320,980
Nov 12, 2025	25.00	27.80	24.62	27.80	27.80	10.01%	44,831,100