SHA:603131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.27	24.43	24.13	24.13	24.13	-0.54%	4,725,709
Feb 12, 2026	24.18	24.38	23.91	24.26	24.26	-0.04%	6,117,731
Feb 11, 2026	24.52	24.65	24.24	24.27	24.27	-1.02%	6,930,944
Feb 10, 2026	25.05	25.08	24.47	24.52	24.52	-2.58%	11,192,450
Feb 9, 2026	24.86	25.25	24.58	25.17	25.17	3.16%	11,959,380
Feb 6, 2026	24.52	24.88	24.35	24.40	24.40	-1.21%	7,564,576
Feb 5, 2026	24.86	25.08	24.61	24.70	24.70	-1.63%	9,758,162
Feb 4, 2026	24.30	25.30	24.30	25.11	25.11	2.11%	18,826,940
Feb 3, 2026	24.07	24.67	23.59	24.59	24.59	2.84%	14,220,410
Feb 2, 2026	24.17	24.56	23.81	23.91	23.91	-0.46%	11,415,060
Jan 30, 2026	23.88	24.33	23.56	24.02	24.02	-0.99%	13,379,300
Jan 29, 2026	23.92	24.86	23.50	24.26	24.26	0.79%	16,711,500
Jan 28, 2026	24.88	24.89	23.97	24.07	24.07	-2.35%	15,580,520
Jan 27, 2026	24.66	24.98	23.90	24.65	24.65	-0.36%	16,394,990
Jan 26, 2026	26.70	26.77	24.70	24.74	24.74	-9.84%	32,512,110
Jan 23, 2026	26.54	27.64	26.22	27.44	27.44	4.61%	26,241,332
Jan 22, 2026	25.45	26.36	25.36	26.23	26.23	2.78%	19,255,710
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