SHA:603131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.60	18.36	16.50	18.34	18.34	9.89%	27,539,320
Jul 9, 2026	16.32	16.75	15.87	16.69	16.69	2.02%	8,953,083
Jul 8, 2026	17.25	17.59	16.36	16.36	16.36	-5.16%	9,153,253
Jul 7, 2026	17.50	18.12	17.15	17.25	17.25	-2.60%	9,504,723
Jul 6, 2026	19.08	19.08	17.70	17.71	17.71	-6.30%	13,748,830
Jul 3, 2026	18.25	19.15	18.10	18.90	18.90	4.54%	16,679,267
Jul 2, 2026	18.59	18.92	18.08	18.08	18.08	-3.42%	14,710,802
Jul 1, 2026	16.97	18.72	16.97	18.72	18.72	9.99%	14,083,957
Jun 30, 2026	16.79	17.26	16.56	17.02	17.02	2.84%	7,600,974
Jun 29, 2026	16.72	16.86	16.11	16.55	16.55	-2.13%	9,614,926
Jun 26, 2026	16.75	17.23	16.20	16.91	16.91	0.42%	11,217,740
Jun 25, 2026	17.30	17.37	16.66	16.84	16.84	-2.88%	8,196,198
Jun 24, 2026	17.35	17.57	16.95	17.34	17.34	-0.46%	7,022,550
Jun 23, 2026	17.60	17.79	17.33	17.42	17.42	-1.97%	6,441,400
Jun 22, 2026	18.42	18.48	17.14	17.77	17.77	-3.95%	12,842,570
Jun 18, 2026	18.15	18.63	17.95	18.50	18.50	1.15%	9,086,574
Jun 17, 2026	18.26	18.87	18.13	18.29	18.29	-0.11%	9,544,180
Jun 16, 2026	18.62	18.90	18.25	18.31	18.31	-1.29%	7,769,600
Jun 15, 2026	18.66	18.79	18.35	18.55	18.55	-0.59%	7,821,500
Jun 12, 2026	18.39	19.11	18.30	18.66	18.66	3.15%	11,168,529
Jun 11, 2026	18.30	18.30	17.75	18.09	18.09	-1.63%	7,582,600
Jun 10, 2026	18.61	19.16	18.02	18.39	18.39	-2.44%	8,373,612
Jun 9, 2026	18.89	18.90	18.24	18.85	18.85	0.96%	7,696,414
Jun 8, 2026	18.88	19.70	18.54	18.67	18.67	-3.51%	11,400,360
Jun 5, 2026	18.98	19.78	18.62	19.35	19.35	3.37%	14,874,000
Jun 4, 2026	18.58	18.99	18.52	18.72	18.72	-0.95%	6,886,206
Jun 3, 2026	18.37	19.43	18.21	18.90	18.90	2.11%	11,872,369
Jun 2, 2026	18.75	18.78	17.93	18.51	18.51	-1.44%	7,829,105
Jun 1, 2026	19.20	19.20	18.71	18.78	18.78	-0.16%	5,603,600
May 29, 2026	20.00	20.15	18.70	18.81	18.81	-6.14%	11,313,902
May 28, 2026	19.60	20.13	19.50	20.04	20.04	1.57%	8,797,628
May 27, 2026	20.30	20.47	19.62	19.73	19.73	-3.00%	9,274,300
May 26, 2026	21.16	21.16	19.97	20.34	20.34	-4.64%	11,477,697
May 25, 2026	21.70	21.97	21.04	21.33	21.33	-1.43%	8,601,464
May 22, 2026	21.55	21.73	21.20	21.64	21.64	0.19%	9,604,340
May 21, 2026	22.57	22.70	21.44	21.60	21.60	-3.74%	13,142,957
May 20, 2026	22.97	23.00	22.29	22.44	22.44	-3.11%	12,304,028
May 19, 2026	23.19	23.49	22.88	23.16	23.16	0.04%	12,119,220
May 18, 2026	22.80	23.55	22.70	23.15	23.15	0.52%	11,756,560
May 15, 2026	23.00	23.68	22.79	23.03	23.03	0.22%	12,866,600
May 14, 2026	24.22	24.27	22.98	22.98	22.98	-5.00%	16,326,535
May 13, 2026	23.88	24.36	23.78	24.19	24.19	0.04%	14,451,774
May 12, 2026	24.60	24.73	23.99	24.18	24.18	-2.46%	20,555,725
May 11, 2026	25.15	25.30	24.36	24.79	24.79	-1.04%	30,328,689
May 8, 2026	23.87	25.48	23.80	25.05	25.05	2.96%	41,320,778
May 7, 2026	23.99	24.57	23.50	24.33	24.33	1.93%	32,919,635
May 6, 2026	23.67	24.62	23.33	23.87	23.87	5.99%	39,942,927
Apr 30, 2026	20.45	22.52	20.43	22.52	22.52	10.01%	14,831,435
Apr 29, 2026	19.77	20.58	19.77	20.47	20.47	3.54%	8,324,858
Apr 28, 2026	20.35	20.35	19.60	19.77	19.77	-3.65%	8,783,804