SHA:603231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.82	16.15	15.82	16.06	16.06	-0.19%	1,981,100
Aug 21, 2026	16.10	16.15	15.65	16.09	16.09	-0.06%	2,996,401
Aug 20, 2026	16.02	16.12	15.88	16.10	16.10	1.19%	1,728,700
Aug 19, 2026	16.17	16.19	15.85	15.91	15.91	-1.67%	2,277,800
Aug 18, 2026	16.28	16.30	16.00	16.18	16.18	0.31%	2,317,700
Aug 17, 2026	15.85	16.15	15.76	16.13	16.13	1.19%	1,544,600
Aug 14, 2026	15.81	15.94	15.71	15.94	15.94	0.89%	1,864,443
Aug 13, 2026	15.93	15.97	15.71	15.80	15.80	-0.88%	1,506,200
Aug 12, 2026	15.53	15.94	15.53	15.94	15.94	1.85%	1,936,500
Aug 11, 2026	15.56	15.66	15.46	15.65	15.65	-0.06%	1,118,600
Aug 10, 2026	15.36	15.74	15.32	15.66	15.66	1.89%	2,319,900
Aug 7, 2026	15.23	15.39	14.98	15.37	15.37	0.59%	1,823,913
Aug 6, 2026	15.03	15.28	14.93	15.28	15.28	1.53%	1,894,351
Aug 5, 2026	15.05	15.13	14.88	15.05	15.05	0.07%	2,596,113
Aug 4, 2026	15.04	15.14	14.88	15.04	15.04	0.13%	1,533,900
Aug 3, 2026	14.78	15.06	14.72	15.02	15.02	1.76%	1,575,000
Jul 31, 2026	14.72	14.81	14.58	14.76	14.76	0.27%	1,707,106
Jul 30, 2026	14.74	15.02	14.53	14.72	14.72	0.68%	2,393,206
Jul 29, 2026	14.36	14.76	14.36	14.62	14.62	1.88%	1,400,534
Jul 28, 2026	14.23	14.51	14.18	14.35	14.35	1.20%	1,470,000
Jul 27, 2026	13.80	14.27	13.75	14.18	14.18	3.05%	1,576,000
Jul 24, 2026	13.92	14.06	13.75	13.76	13.76	-2.20%	1,206,000
Jul 23, 2026	13.75	14.07	13.74	14.07	14.07	1.88%	1,496,100
Jul 22, 2026	14.05	14.29	13.70	13.81	13.81	-0.86%	1,899,400
Jul 21, 2026	14.30	14.30	13.81	13.93	13.93	-1.69%	3,066,202
Jul 20, 2026	14.67	14.90	14.03	14.17	14.17	-3.41%	3,465,700
Jul 17, 2026	15.40	15.64	14.65	14.67	14.67	-4.99%	3,421,700
Jul 16, 2026	15.31	15.48	15.16	15.44	15.44	0.52%	2,864,900
Jul 15, 2026	15.22	15.50	15.09	15.36	15.36	1.19%	1,206,800
Jul 14, 2026	14.83	15.23	14.65	15.18	15.18	2.43%	1,402,400
Jul 13, 2026	15.24	15.27	14.81	14.82	14.82	-2.56%	1,478,126
Jul 10, 2026	14.98	15.45	14.83	15.21	15.21	1.26%	1,453,826
Jul 9, 2026	15.46	15.46	14.75	15.02	15.02	-2.85%	2,386,000
Jul 8, 2026	15.42	15.56	15.21	15.46	15.46	0.19%	1,135,900
Jul 7, 2026	15.60	15.61	15.36	15.43	15.43	-1.15%	1,313,500
Jul 6, 2026	15.72	15.94	15.30	15.61	15.61	-1.14%	2,420,101
Jul 3, 2026	15.48	15.98	15.39	15.79	15.79	1.81%	2,842,600
Jul 2, 2026	15.03	15.55	14.93	15.51	15.51	3.19%	3,216,821
Jul 1, 2026	14.71	15.18	14.60	15.03	15.03	1.55%	2,554,400
Jun 30, 2026	14.96	14.96	14.53	14.80	14.80	-1.07%	2,104,900
Jun 29, 2026	14.88	15.36	14.45	14.96	14.96	0.40%	2,557,000
Jun 26, 2026	14.88	15.16	14.61	14.90	14.90	-	1,220,000
Jun 25, 2026	15.16	15.55	14.80	15.20	14.90	0.26%	2,038,368
Jun 24, 2026	15.31	15.35	15.04	15.16	14.86	-1.56%	1,536,200
Jun 23, 2026	14.97	15.58	14.96	15.40	15.10	2.33%	2,419,507
Jun 22, 2026	14.70	15.32	14.54	15.05	14.75	1.62%	2,759,323
Jun 18, 2026	14.65	14.88	14.48	14.81	14.52	0.54%	1,362,600
Jun 17, 2026	14.99	15.00	14.62	14.73	14.44	-1.93%	1,718,908
Jun 16, 2026	15.32	15.32	14.82	15.02	14.72	-1.51%	2,423,999
Jun 15, 2026	15.99	15.99	15.19	15.25	14.95	-3.17%	3,766,700