SHA:603311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	16.18	16.79	16.00	16.42	16.42	1.48%	6,804,100
Feb 9, 2026	16.06	16.18	15.85	16.18	16.18	1.31%	4,417,700
Feb 6, 2026	15.88	16.37	15.76	15.97	15.97	0.13%	5,473,400
Feb 5, 2026	15.69	16.26	15.67	15.95	15.95	1.40%	5,265,600
Feb 4, 2026	15.98	16.18	15.54	15.73	15.73	-1.87%	5,772,600
Feb 3, 2026	16.01	16.30	15.81	16.03	16.03	-	5,892,700
Feb 2, 2026	16.40	16.60	16.01	16.03	16.03	-1.23%	5,911,197
Jan 30, 2026	16.12	16.42	15.86	16.23	16.23	-0.18%	8,541,000
Jan 29, 2026	15.43	16.98	15.40	16.26	16.26	4.43%	12,224,400
Jan 28, 2026	15.77	15.98	15.40	15.57	15.57	-2.08%	6,726,200
Jan 27, 2026	15.85	15.96	15.19	15.90	15.90	-0.25%	7,779,900
Jan 26, 2026	15.95	16.34	15.70	15.94	15.94	0.31%	11,623,500
Jan 23, 2026	16.26	16.41	15.50	15.89	15.89	-2.34%	13,676,300
Jan 22, 2026	16.46	16.46	15.77	16.27	16.27	-1.15%	16,297,700
Jan 21, 2026	15.05	16.46	14.80	16.46	16.46	10.03%	11,937,500
Jan 20, 2026	14.57	15.44	14.50	14.96	14.96	2.47%	8,887,100
Jan 19, 2026	15.27	15.27	14.40	14.60	14.60	-4.07%	12,510,900
Jan 16, 2026	15.35	15.39	14.96	15.22	15.22	0.20%	7,587,600
Jan 15, 2026	14.54	15.80	14.44	15.19	15.19	4.47%	18,251,900
Jan 14, 2026	14.14	14.88	14.12	14.54	14.54	2.90%	14,883,540
Jan 13, 2026	14.40	14.47	14.03	14.13	14.13	-2.08%	7,791,841
Jan 12, 2026	14.78	14.78	14.30	14.43	14.43	-1.84%	9,664,500
Jan 9, 2026	14.84	14.96	14.52	14.70	14.70	-0.41%	8,763,100
Jan 8, 2026	14.97	15.01	14.43	14.76	14.76	0.14%	11,455,890
Jan 7, 2026	15.00	15.00	14.36	14.74	14.74	-1.54%	12,526,400
Jan 6, 2026	15.00	15.24	14.72	14.97	14.97	-0.53%	8,744,000
Jan 5, 2026	15.30	15.37	14.80	15.05	15.05	-1.51%	12,035,700
Dec 31, 2025	15.61	16.05	15.22	15.28	15.28	-2.18%	16,672,000
Dec 30, 2025	16.42	16.60	15.56	15.62	15.62	-5.51%	20,814,490
Dec 29, 2025	15.91	16.93	15.81	16.53	16.53	3.90%	21,306,780
Dec 26, 2025	14.80	16.15	14.79	15.91	15.91	7.86%	23,984,100
Dec 25, 2025	14.53	15.26	14.52	14.75	14.75	-0.87%	23,854,950
Dec 24, 2025	13.38	14.88	13.35	14.88	14.88	9.98%	22,182,709
Dec 23, 2025	12.86	13.68	12.86	13.53	13.53	4.24%	10,678,650
Dec 22, 2025	12.97	13.18	12.86	12.98	12.98	-	6,204,300
Dec 19, 2025	12.76	13.03	12.76	12.98	12.98	1.33%	5,448,600
Dec 18, 2025	12.68	12.99	12.58	12.81	12.81	1.99%	7,264,600
Dec 17, 2025	12.73	13.10	12.37	12.56	12.56	0.16%	6,424,100
Dec 16, 2025	12.96	13.04	12.51	12.54	12.54	-2.79%	10,437,900
Dec 15, 2025	11.66	12.90	11.66	12.90	12.90	9.97%	6,387,756
Dec 12, 2025	11.99	12.18	11.71	11.73	11.73	-2.41%	3,878,000
Dec 11, 2025	12.14	12.42	12.01	12.02	12.02	-0.17%	4,701,400
Dec 10, 2025	11.77	12.29	11.63	12.04	12.04	2.29%	4,942,400
Dec 9, 2025	11.88	11.91	11.73	11.77	11.77	-1.18%	1,756,400
Dec 8, 2025	11.93	12.04	11.84	11.91	11.91	-0.08%	1,751,000
Dec 5, 2025	11.67	11.93	11.67	11.92	11.92	1.19%	2,200,700
Dec 4, 2025	11.94	12.03	11.72	11.78	11.78	-1.34%	2,480,000
Dec 3, 2025	11.99	12.05	11.86	11.94	11.94	-0.58%	1,429,900
Dec 2, 2025	12.02	12.04	11.84	12.01	12.01	-0.33%	2,139,600
Dec 1, 2025	12.10	12.21	11.98	12.05	12.05	-0.08%	2,488,500