SHA:603310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.58	14.64	14.48	14.54	14.54	0.21%	685,010
Sep 29, 2026	14.65	14.70	14.36	14.51	14.51	0.69%	1,052,300
Sep 28, 2026	14.75	14.85	14.26	14.41	14.41	-2.24%	1,927,600
Sep 24, 2026	14.87	14.88	14.73	14.74	14.74	-0.94%	1,154,842
Sep 23, 2026	14.79	14.90	14.65	14.88	14.88	0.27%	1,254,700
Sep 22, 2026	14.94	14.98	14.78	14.84	14.84	-0.60%	1,412,200
Sep 21, 2026	14.80	14.95	14.78	14.93	14.93	0.67%	1,337,054
Sep 18, 2026	14.79	14.88	14.75	14.83	14.83	0.61%	1,143,500
Sep 17, 2026	14.78	14.89	14.74	14.74	14.74	-0.67%	851,900
Sep 16, 2026	14.60	14.94	14.57	14.84	14.84	1.50%	1,863,842
Sep 15, 2026	14.64	14.70	14.46	14.62	14.62	-0.61%	1,134,300
Sep 14, 2026	14.78	15.03	14.68	14.71	14.71	-1.01%	1,426,800
Sep 11, 2026	14.82	14.90	14.67	14.86	14.86	0.27%	1,976,599
Sep 10, 2026	14.80	15.06	14.72	14.82	14.82	0.20%	2,133,832
Sep 9, 2026	14.79	14.82	14.66	14.79	14.79	0.07%	1,457,600
Sep 8, 2026	14.55	14.85	14.51	14.78	14.78	1.86%	2,312,381
Sep 7, 2026	14.47	14.51	14.40	14.51	14.51	0.62%	932,423
Sep 4, 2026	14.48	14.52	14.41	14.42	14.42	-	1,491,108
Sep 3, 2026	14.45	14.52	14.41	14.42	14.42	-0.14%	1,358,207
Sep 2, 2026	14.61	14.61	14.43	14.44	14.44	-1.30%	1,579,707
Sep 1, 2026	14.59	14.69	14.56	14.63	14.63	0.14%	1,820,400
Aug 31, 2026	14.64	14.65	14.47	14.61	14.61	-0.14%	1,465,100
Aug 28, 2026	14.50	14.66	14.49	14.63	14.63	0.83%	1,707,400
Aug 27, 2026	14.44	14.60	14.43	14.51	14.51	-0.34%	1,362,242
Aug 26, 2026	14.56	14.60	14.30	14.56	14.56	-1.02%	2,512,011
Aug 25, 2026	14.53	14.72	14.51	14.71	14.71	0.82%	1,173,000
Aug 24, 2026	14.74	14.77	14.53	14.59	14.59	-0.75%	1,196,439
Aug 21, 2026	14.80	14.80	14.62	14.70	14.70	-0.47%	981,739
Aug 20, 2026	14.70	14.80	14.63	14.77	14.77	1.10%	1,269,486
Aug 19, 2026	14.85	14.86	14.58	14.61	14.61	-1.62%	1,823,900
Aug 18, 2026	14.82	14.87	14.75	14.85	14.85	0.13%	1,321,300
Aug 17, 2026	14.76	14.85	14.65	14.83	14.83	0.61%	1,886,309
Aug 14, 2026	14.83	14.87	14.69	14.74	14.74	-0.54%	1,992,200
Aug 13, 2026	15.05	15.29	14.80	14.82	14.82	0.14%	3,117,432
Aug 12, 2026	14.83	14.87	14.76	14.80	14.80	0.14%	1,071,223
Aug 11, 2026	14.98	14.98	14.75	14.78	14.78	-0.94%	1,404,800
Aug 10, 2026	14.78	14.96	14.78	14.92	14.92	0.88%	1,426,045
Aug 7, 2026	14.95	14.95	14.69	14.79	14.79	-0.74%	1,744,969
Aug 6, 2026	14.69	14.91	14.63	14.90	14.90	1.29%	2,177,212
Aug 5, 2026	14.64	14.81	14.63	14.71	14.71	0.14%	1,939,069
Aug 4, 2026	14.71	14.74	14.59	14.69	14.69	-	1,641,400
Aug 3, 2026	14.63	14.70	14.57	14.69	14.69	0.89%	1,742,200
Jul 31, 2026	14.56	14.65	14.50	14.56	14.56	0.41%	1,482,978
Jul 30, 2026	14.45	14.58	14.40	14.50	14.50	0.14%	1,440,340
Jul 29, 2026	14.34	14.51	14.33	14.48	14.48	1.12%	1,514,500
Jul 28, 2026	14.30	14.40	14.26	14.32	14.32	0.07%	1,136,169
Jul 27, 2026	14.04	14.33	14.04	14.31	14.31	0.77%	1,324,345
Jul 24, 2026	14.27	14.43	14.20	14.20	14.20	-0.77%	1,119,300
Jul 23, 2026	14.05	14.33	14.05	14.31	14.31	1.63%	1,362,992
Jul 22, 2026	14.43	14.43	14.01	14.08	14.08	-2.43%	2,142,400