SHA:603310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	14.45	14.56	14.18	14.43	14.43	-0.62%	2,103,559
Jul 20, 2026	14.56	14.68	14.29	14.52	14.52	0.48%	1,854,600
Jul 17, 2026	14.61	14.94	14.39	14.45	14.45	-1.63%	2,161,400
Jul 16, 2026	14.60	14.78	14.55	14.69	14.69	0.34%	1,533,913
Jul 15, 2026	14.68	14.75	14.58	14.64	14.64	-0.07%	1,791,600
Jul 14, 2026	14.52	14.69	14.34	14.65	14.65	0.90%	1,427,099
Jul 13, 2026	14.94	14.94	14.41	14.52	14.52	-2.42%	2,258,130
Jul 10, 2026	14.88	15.10	14.73	14.88	14.88	-	2,643,200
Jul 9, 2026	15.06	15.11	14.69	14.88	14.88	-1.26%	2,282,905
Jul 8, 2026	15.05	15.22	14.96	15.07	15.07	-0.59%	1,812,700
Jul 7, 2026	15.66	15.89	15.11	15.16	15.16	-3.56%	2,547,400
Jul 6, 2026	15.79	16.07	15.70	15.72	15.72	-0.51%	2,722,000
Jul 3, 2026	16.28	16.28	15.68	15.80	15.80	-3.13%	5,366,515
Jul 2, 2026	15.55	16.69	15.30	16.31	16.31	5.16%	8,857,415
Jul 1, 2026	14.75	15.84	14.75	15.51	15.51	5.58%	5,648,769
Jun 30, 2026	14.61	14.77	14.45	14.69	14.69	-0.14%	1,677,100
Jun 29, 2026	14.48	15.03	14.48	14.71	14.71	2.15%	2,169,141
Jun 26, 2026	14.80	14.80	14.40	14.40	14.40	-2.57%	2,445,428
Jun 25, 2026	15.16	15.22	14.78	14.78	14.78	-2.95%	2,658,262
Jun 24, 2026	15.20	15.39	14.96	15.23	15.23	-0.65%	2,392,310
Jun 23, 2026	15.49	15.70	15.29	15.33	15.33	-1.67%	2,913,710
Jun 22, 2026	15.22	15.60	14.82	15.59	15.59	1.96%	4,576,570
Jun 18, 2026	15.47	15.47	15.20	15.29	15.29	-0.78%	1,892,941
Jun 17, 2026	15.96	15.98	15.60	15.61	15.41	-2.56%	2,684,334
Jun 16, 2026	16.02	16.33	15.61	16.02	15.81	0.25%	3,250,400
Jun 15, 2026	16.30	16.36	15.87	15.98	15.78	2.44%	2,946,569
Jun 12, 2026	15.61	15.75	15.45	15.60	15.40	-0.70%	2,845,334
Jun 11, 2026	15.56	15.81	15.21	15.71	15.51	0.96%	3,061,427
Jun 10, 2026	15.45	15.61	15.37	15.56	15.36	0.13%	1,803,100
Jun 9, 2026	15.93	16.02	15.42	15.54	15.34	-1.83%	3,485,806
Jun 8, 2026	15.70	16.24	15.64	15.83	15.63	-1.19%	2,929,116
Jun 5, 2026	16.04	16.24	15.85	16.02	15.81	0.25%	2,486,616
Jun 4, 2026	15.84	16.05	15.58	15.98	15.78	0.82%	3,038,700
Jun 3, 2026	16.03	16.10	15.74	15.85	15.65	-1.12%	2,295,352
Jun 2, 2026	16.32	16.39	15.98	16.03	15.82	-1.29%	2,749,481
Jun 1, 2026	16.10	16.35	15.86	16.24	16.03	0.81%	3,618,139
May 29, 2026	16.55	16.68	16.09	16.11	15.90	-2.48%	3,914,158
May 28, 2026	16.91	16.98	16.32	16.52	16.31	-2.71%	4,299,829
May 27, 2026	16.50	17.06	16.13	16.98	16.76	1.92%	6,307,900
May 26, 2026	16.91	17.10	16.45	16.66	16.45	-2.00%	4,471,271
May 25, 2026	17.10	17.30	16.82	17.00	16.78	-0.64%	4,965,256
May 22, 2026	16.77	17.28	16.55	17.11	16.89	2.27%	6,222,139
May 21, 2026	17.57	17.57	16.72	16.73	16.52	-4.73%	8,785,128
May 20, 2026	17.41	17.88	17.30	17.56	17.34	0.80%	9,351,337
May 19, 2026	17.23	17.69	17.23	17.42	17.20	0.64%	10,124,000
May 18, 2026	17.89	17.89	17.16	17.31	17.09	-1.98%	18,028,090
May 15, 2026	16.27	17.66	16.27	17.66	17.43	10.03%	20,553,740
May 14, 2026	16.22	16.22	16.02	16.05	15.84	-0.68%	1,840,138
May 13, 2026	16.22	16.25	16.10	16.16	15.95	-0.55%	1,671,759
May 12, 2026	16.70	16.70	16.25	16.25	16.04	-2.40%	2,297,754