SHA:603131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.75	13.84	13.51	13.57	13.57	-0.88%	3,385,692
Sep 29, 2026	13.66	13.81	13.52	13.69	13.69	-0.07%	3,087,334
Sep 28, 2026	13.99	14.14	13.53	13.70	13.70	-2.07%	4,627,879
Sep 24, 2026	13.92	14.25	13.83	13.99	13.99	0.29%	6,083,200
Sep 23, 2026	13.99	14.08	13.86	13.95	13.95	-0.07%	3,872,580
Sep 22, 2026	14.09	14.21	13.92	13.96	13.96	-0.50%	5,778,323
Sep 21, 2026	13.96	14.16	13.90	14.03	14.03	1.01%	5,789,000
Sep 18, 2026	13.55	13.99	13.55	13.89	13.89	2.97%	7,238,386
Sep 17, 2026	13.66	13.95	13.42	13.49	13.49	-2.25%	7,396,000
Sep 16, 2026	13.46	14.33	13.40	13.80	13.80	2.99%	11,253,078
Sep 15, 2026	13.71	13.77	13.39	13.40	13.40	-2.76%	4,932,900
Sep 14, 2026	13.97	13.98	13.67	13.78	13.78	-0.93%	4,368,600
Sep 11, 2026	14.09	14.14	13.67	13.91	13.91	-1.77%	5,911,122
Sep 10, 2026	14.17	14.36	14.12	14.16	14.16	-1.32%	3,775,000
Sep 9, 2026	14.54	14.54	14.29	14.35	14.35	-0.49%	4,077,200
Sep 8, 2026	14.42	14.59	14.31	14.42	14.42	-	3,563,110
Sep 7, 2026	14.52	14.62	14.37	14.42	14.42	-0.89%	4,046,150
Sep 4, 2026	14.70	14.86	14.45	14.55	14.55	-0.55%	5,604,578
Sep 3, 2026	14.72	14.77	14.54	14.63	14.63	-	3,354,800
Sep 2, 2026	14.55	14.72	14.49	14.63	14.63	-0.41%	3,710,274
Sep 1, 2026	14.78	14.78	14.51	14.69	14.69	-0.68%	4,464,092
Aug 31, 2026	14.61	14.82	14.51	14.79	14.79	0.75%	4,646,000
Aug 28, 2026	14.49	14.91	14.47	14.68	14.68	0.96%	5,903,133
Aug 27, 2026	14.28	14.58	14.27	14.54	14.54	1.32%	4,355,956
Aug 26, 2026	14.66	14.66	14.23	14.35	14.35	-0.76%	4,321,736
Aug 25, 2026	14.03	14.57	13.82	14.46	14.46	2.12%	5,359,800
Aug 24, 2026	14.37	14.58	13.97	14.16	14.16	-2.14%	5,183,054
Aug 21, 2026	14.30	14.57	14.16	14.47	14.47	0.14%	4,532,381
Aug 20, 2026	14.73	14.76	14.36	14.45	14.45	0.35%	7,218,500
Aug 19, 2026	16.30	16.30	14.37	14.40	14.40	-8.10%	16,514,127
Aug 18, 2026	15.85	15.85	15.44	15.67	15.67	-0.57%	5,054,500
Aug 17, 2026	15.64	15.82	15.41	15.76	15.76	1.55%	5,042,669
Aug 14, 2026	15.46	15.64	15.25	15.52	15.52	0.39%	5,401,505
Aug 13, 2026	16.00	16.04	15.44	15.46	15.46	-2.71%	6,167,140
Aug 12, 2026	15.64	16.01	15.58	15.89	15.89	1.86%	5,427,247
Aug 11, 2026	15.45	15.78	15.30	15.60	15.60	-2.44%	6,541,300
Aug 10, 2026	15.88	16.05	15.42	15.99	15.99	1.14%	6,312,665
Aug 7, 2026	15.55	15.83	15.20	15.81	15.81	1.67%	7,232,920
Aug 6, 2026	15.15	15.69	15.12	15.55	15.55	1.24%	7,590,217
Aug 5, 2026	15.12	15.42	15.05	15.36	15.36	1.59%	6,152,980
Aug 4, 2026	14.89	15.19	14.75	15.12	15.12	1.89%	6,497,500
Aug 3, 2026	14.36	14.86	14.30	14.84	14.84	3.34%	6,751,515
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