SHA:603131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.24	14.51	14.17	14.36	14.36	2.64%	6,807,600
Jul 30, 2026	14.17	14.39	13.93	13.99	13.99	-1.82%	5,173,787
Jul 29, 2026	13.99	14.28	13.84	14.25	14.25	1.64%	5,394,200
Jul 28, 2026	13.77	14.18	13.70	14.02	14.02	0.79%	4,732,600
Jul 27, 2026	13.54	14.00	13.44	13.91	13.91	2.51%	4,247,500
Jul 24, 2026	14.00	14.07	13.57	13.57	13.57	-3.76%	4,563,800
Jul 23, 2026	13.59	14.10	13.58	14.10	14.10	3.07%	6,296,300
Jul 22, 2026	13.60	13.97	13.50	13.68	13.68	-0.80%	6,067,609
Jul 21, 2026	13.65	13.82	12.69	13.79	13.79	0.66%	11,128,675
Jul 20, 2026	14.17	14.33	13.25	13.70	13.70	-2.49%	10,173,230
Jul 17, 2026	14.87	14.88	13.85	14.05	14.05	-5.51%	10,164,003
Jul 16, 2026	14.87	15.20	14.50	14.87	14.87	-	8,796,879
Jul 15, 2026	14.86	15.48	14.75	14.87	14.87	-1.20%	12,563,626
Jul 14, 2026	15.95	15.96	14.86	15.05	15.05	-8.84%	18,082,810
Jul 13, 2026	17.80	17.88	16.51	16.51	16.51	-9.98%	18,365,000
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