SHA:603131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	20.39	20.60	19.92	20.52	20.52	0.05%	6,546,275
Apr 24, 2026	21.03	21.03	20.38	20.51	20.51	-2.61%	6,545,507
Apr 23, 2026	21.50	21.60	20.96	21.06	21.06	-2.64%	8,373,693
Apr 22, 2026	21.75	22.08	21.39	21.63	21.63	-1.90%	11,681,340
Apr 21, 2026	22.19	22.30	21.81	22.05	22.05	-0.23%	11,576,100
Apr 20, 2026	21.19	22.15	21.19	22.10	22.10	4.29%	12,637,924
Apr 17, 2026	21.04	21.33	20.94	21.19	21.19	0.38%	6,086,660
Apr 16, 2026	21.17	21.24	20.91	21.11	21.11	0.72%	6,326,508
Apr 15, 2026	21.17	21.50	20.95	20.96	20.96	-0.57%	8,201,900
Apr 14, 2026	20.59	21.10	20.43	21.08	21.08	2.53%	8,361,381
Apr 13, 2026	20.36	20.65	20.34	20.56	20.56	0.29%	5,250,279
Apr 10, 2026	20.80	21.03	20.49	20.50	20.50	-0.92%	5,414,482
Apr 9, 2026	20.77	20.96	20.53	20.69	20.69	-1.34%	5,067,884
Apr 8, 2026	20.41	20.99	20.38	20.97	20.97	4.33%	7,264,557
Apr 7, 2026	19.73	20.19	19.58	20.10	20.10	1.88%	5,076,768
Apr 3, 2026	20.31	20.45	19.68	19.73	19.73	-2.57%	4,583,447
Apr 2, 2026	20.51	20.78	20.15	20.25	20.25	-2.03%	4,895,957
Apr 1, 2026	20.91	21.08	20.39	20.67	20.67	-0.05%	6,322,173
Mar 31, 2026	20.61	21.31	20.55	20.68	20.68	0.39%	9,469,800
Mar 30, 2026	19.90	20.67	19.82	20.60	20.60	2.44%	8,198,090
Mar 27, 2026	19.58	20.20	19.53	20.11	20.11	1.00%	4,918,123
Mar 26, 2026	20.49	20.60	19.76	19.91	19.91	-2.16%	6,182,387
Mar 25, 2026	20.20	20.48	20.08	20.35	20.35	0.74%	6,377,700
Mar 24, 2026	20.32	20.44	19.66	20.20	20.20	1.25%	7,248,664
Mar 23, 2026	20.49	21.05	19.77	19.95	19.95	-4.77%	8,660,065
Mar 20, 2026	21.84	21.95	20.95	20.95	20.95	-3.59%	6,292,659
Mar 19, 2026	21.99	22.19	21.64	21.73	21.73	-2.86%	6,181,709
Mar 18, 2026	21.88	22.45	21.70	22.37	22.37	2.38%	7,232,857
Mar 17, 2026	22.69	22.75	21.85	21.85	21.85	-3.40%	5,956,631