SHA:603131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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