SHA:603231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.09	17.54	17.02	17.49	17.49	1.33%	1,799,446
Mar 27, 2026	16.85	17.31	16.85	17.26	17.26	1.05%	1,517,234
Mar 26, 2026	17.12	17.44	17.01	17.08	17.08	-0.47%	1,486,798
Mar 25, 2026	17.08	17.22	16.92	17.16	17.16	0.82%	1,829,264
Mar 24, 2026	16.57	17.05	16.40	17.02	17.02	5.00%	3,230,100
Mar 23, 2026	17.04	17.16	16.13	16.21	16.21	-6.46%	3,764,574
Mar 20, 2026	17.95	18.06	17.33	17.33	17.33	-3.45%	2,632,200
Mar 19, 2026	18.28	18.52	17.93	17.95	17.95	-2.34%	2,203,064
Mar 18, 2026	18.26	18.42	18.01	18.38	18.38	0.66%	1,972,400
Mar 17, 2026	18.68	18.80	18.22	18.26	18.26	-2.25%	2,323,307
Mar 16, 2026	18.59	18.95	18.53	18.68	18.68	-0.21%	2,527,188
Mar 13, 2026	18.63	19.10	18.58	18.72	18.72	0.21%	2,770,501
Mar 12, 2026	18.69	18.84	18.53	18.68	18.68	0.27%	2,005,700
Mar 11, 2026	18.83	18.89	18.51	18.63	18.63	-1.06%	2,027,348
Mar 10, 2026	18.44	18.88	18.37	18.83	18.83	2.28%	2,094,651
Mar 9, 2026	18.37	18.65	18.32	18.41	18.41	-0.54%	2,550,220
Mar 6, 2026	18.15	18.63	18.09	18.51	18.51	1.93%	2,921,464
Mar 5, 2026	18.30	18.48	18.08	18.16	18.16	-0.22%	2,185,100
Mar 4, 2026	18.10	18.44	18.06	18.20	18.20	-0.93%	2,352,500
Mar 3, 2026	18.68	19.04	18.33	18.37	18.37	-1.66%	3,345,501
Mar 2, 2026	19.03	19.15	18.56	18.68	18.68	-2.81%	3,296,564
Feb 27, 2026	19.21	19.30	19.10	19.22	19.22	0.05%	1,573,803
Feb 26, 2026	19.18	19.36	19.03	19.21	19.21	0.16%	2,303,394
Feb 25, 2026	19.02	19.37	19.00	19.18	19.18	0.63%	2,966,333
Feb 24, 2026	18.71	19.08	18.71	19.06	19.06	1.87%	3,005,200
Feb 13, 2026	18.78	18.88	18.66	18.71	18.71	0.05%	3,320,460
Feb 12, 2026	19.60	19.71	18.56	18.70	18.70	-5.56%	8,193,810
Feb 11, 2026	19.75	19.87	19.61	19.80	19.73	-0.30%	2,207,500
Feb 10, 2026	19.88	19.94	19.73	19.86	19.79	-0.25%	1,967,200
Feb 9, 2026	20.05	20.13	19.80	19.91	19.84	-0.25%	3,009,500
Feb 6, 2026	19.85	20.18	19.71	19.96	19.89	-0.20%	4,184,700
Feb 5, 2026	19.48	20.30	19.37	20.00	19.93	2.83%	5,951,616
Feb 4, 2026	19.22	19.60	19.18	19.45	19.38	1.46%	2,458,300
Feb 3, 2026	19.40	19.54	19.00	19.17	19.10	-1.03%	3,637,635
Feb 2, 2026	19.85	19.90	19.33	19.37	19.30	-2.76%	3,662,316
Jan 30, 2026	19.45	19.99	19.33	19.92	19.85	2.26%	5,164,305
Jan 29, 2026	19.48	19.66	19.30	19.48	19.41	-0.10%	2,108,246
Jan 28, 2026	19.63	19.69	19.46	19.50	19.43	-0.91%	1,893,642
Jan 27, 2026	19.98	19.98	19.28	19.68	19.61	-0.56%	3,253,882
Jan 26, 2026	20.00	20.09	19.56	19.79	19.72	-0.75%	4,544,200
Jan 23, 2026	19.88	20.10	19.86	19.94	19.87	0.05%	2,323,627
Jan 22, 2026	20.00	20.10	19.80	19.93	19.86	-0.05%	2,169,645
Jan 21, 2026	19.90	19.99	19.77	19.94	19.87	0.05%	2,497,684
Jan 20, 2026	19.70	19.98	19.53	19.93	19.86	1.17%	3,707,100
Jan 19, 2026	19.28	19.83	19.28	19.70	19.63	1.29%	3,633,166
Jan 16, 2026	19.57	19.74	19.34	19.45	19.38	-0.97%	3,829,642
Jan 15, 2026	19.08	19.95	19.03	19.64	19.57	2.94%	5,808,276
Jan 14, 2026	18.89	19.20	18.79	19.08	19.01	0.95%	4,173,806
Jan 13, 2026	18.75	19.09	18.65	18.90	18.83	0.80%	4,219,747
Jan 12, 2026	18.88	18.89	18.58	18.75	18.68	0.11%	2,881,282