SHA:603231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.88	20.10	19.86	19.94	19.94	0.05%	2,323,627
Jan 22, 2026	20.00	20.10	19.80	19.93	19.93	-0.05%	2,169,645
Jan 21, 2026	19.90	19.99	19.77	19.94	19.94	0.05%	2,497,684
Jan 20, 2026	19.70	19.98	19.53	19.93	19.93	1.17%	3,707,100
Jan 19, 2026	19.28	19.83	19.28	19.70	19.70	1.29%	3,633,166
Jan 16, 2026	19.57	19.74	19.34	19.45	19.45	-0.97%	3,829,642
Jan 15, 2026	19.08	19.95	19.03	19.64	19.64	2.94%	5,808,276
Jan 14, 2026	18.89	19.20	18.79	19.08	19.08	0.95%	4,173,806
Jan 13, 2026	18.75	19.09	18.65	18.90	18.90	0.80%	4,219,747
Jan 12, 2026	18.88	18.89	18.58	18.75	18.75	0.11%	2,881,282
Jan 9, 2026	18.57	18.74	18.50	18.73	18.73	0.38%	3,031,880
Jan 8, 2026	18.54	18.75	18.46	18.66	18.66	0.70%	2,096,400
Jan 7, 2026	18.60	18.64	18.46	18.53	18.53	-0.11%	2,021,935
Jan 6, 2026	18.48	18.64	18.41	18.55	18.55	0.43%	2,547,041
Jan 5, 2026	18.32	18.50	18.28	18.47	18.47	0.82%	2,488,500
Dec 31, 2025	18.12	18.33	18.00	18.32	18.32	1.27%	1,855,145
Dec 30, 2025	18.25	18.34	18.07	18.09	18.09	-0.88%	1,649,400
Dec 29, 2025	18.45	18.53	18.16	18.25	18.25	-1.35%	2,122,004
Dec 26, 2025	18.67	18.69	18.47	18.50	18.50	-0.96%	1,517,000
Dec 25, 2025	18.55	18.68	18.49	18.68	18.68	0.65%	1,510,020
Dec 24, 2025	18.60	18.64	18.45	18.56	18.56	-	1,856,600
Dec 23, 2025	18.61	18.71	18.51	18.56	18.56	-0.32%	1,452,189
Dec 22, 2025	18.67	18.75	18.54	18.62	18.62	-0.05%	2,053,500
Dec 19, 2025	18.49	18.75	18.39	18.63	18.63	1.03%	1,838,889
Dec 18, 2025	18.40	18.67	18.22	18.44	18.44	-0.27%	1,561,792
Dec 17, 2025	18.29	18.52	18.18	18.49	18.49	0.54%	1,869,914
Dec 16, 2025	18.56	18.79	18.37	18.39	18.39	-1.55%	1,644,400
Dec 15, 2025	18.37	18.76	18.27	18.68	18.68	1.14%	1,725,448
Dec 12, 2025	18.73	18.92	18.47	18.47	18.47	-1.39%	2,054,400
Dec 11, 2025	19.12	19.21	18.66	18.73	18.73	-1.68%	2,349,900
Dec 10, 2025	19.13	19.30	19.03	19.05	19.05	-0.99%	2,217,114
Dec 9, 2025	19.50	19.50	19.16	19.24	19.24	-0.41%	2,250,157
Dec 8, 2025	19.41	19.50	19.02	19.32	19.32	-0.51%	2,342,320
Dec 5, 2025	19.29	19.45	19.07	19.42	19.42	0.83%	1,988,600
Dec 4, 2025	19.75	19.91	19.25	19.26	19.26	-2.38%	2,223,326
Dec 3, 2025	19.63	19.84	19.53	19.73	19.73	0.56%	1,681,800
Dec 2, 2025	19.73	19.78	19.50	19.62	19.62	-0.51%	1,525,820
Dec 1, 2025	19.68	19.97	19.55	19.72	19.72	0.20%	1,832,600
Nov 28, 2025	19.46	19.72	19.28	19.68	19.68	1.76%	1,807,213
Nov 27, 2025	19.28	19.54	19.18	19.34	19.34	-0.10%	1,846,400
Nov 26, 2025	19.35	19.75	19.20	19.36	19.36	-0.15%	1,737,200
Nov 25, 2025	19.60	19.67	19.28	19.39	19.39	0.21%	1,536,000
Nov 24, 2025	19.35	19.74	19.23	19.35	19.35	0.78%	2,148,001
Nov 21, 2025	19.83	20.11	19.09	19.20	19.20	-3.71%	3,305,000
Nov 20, 2025	20.32	20.37	19.70	19.94	19.94	-1.92%	2,630,892
Nov 19, 2025	20.51	20.88	20.00	20.33	20.33	-1.79%	3,258,250
Nov 18, 2025	20.98	21.18	20.51	20.70	20.70	-1.80%	2,556,019
Nov 17, 2025	21.20	21.40	20.88	21.08	21.08	-0.71%	2,972,501
Nov 14, 2025	21.62	22.22	21.22	21.23	21.23	-2.61%	3,408,571
Nov 13, 2025	21.64	21.97	21.24	21.80	21.80	0.65%	5,326,188