SHA:603311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	16.32	16.32	14.72	14.72	14.72	-9.97%	9,020,197
Mar 20, 2026	17.28	17.33	16.25	16.35	16.35	-3.31%	7,518,900
Mar 19, 2026	17.31	17.55	16.88	16.91	16.91	-2.93%	14,053,900
Mar 18, 2026	15.84	17.42	15.71	17.42	17.42	9.97%	11,261,900
Mar 17, 2026	15.75	16.36	15.60	15.84	15.84	0.89%	4,055,500
Mar 16, 2026	15.75	15.78	15.37	15.70	15.70	-0.25%	2,706,300
Mar 13, 2026	15.88	16.09	15.61	15.74	15.74	-0.88%	3,578,500
Mar 12, 2026	16.11	16.29	15.71	15.88	15.88	-1.06%	4,742,100
Mar 11, 2026	16.58	16.59	15.98	16.05	16.05	-3.02%	5,801,300
Mar 10, 2026	16.48	16.65	16.30	16.55	16.55	1.41%	4,103,300
Mar 9, 2026	16.00	16.40	15.70	16.32	16.32	0.99%	6,027,100
Mar 6, 2026	15.55	16.30	15.38	16.16	16.16	3.92%	6,568,630
Mar 5, 2026	15.75	15.89	15.47	15.55	15.55	0.58%	3,802,000
Mar 4, 2026	15.27	15.96	15.18	15.46	15.46	1.31%	4,208,100
Mar 3, 2026	15.90	16.15	15.15	15.26	15.26	-4.21%	5,835,997
Mar 2, 2026	16.20	16.30	15.86	15.93	15.93	-2.69%	5,485,200
Feb 27, 2026	16.48	16.74	16.31	16.37	16.37	-1.44%	4,375,200
Feb 26, 2026	16.99	17.11	16.43	16.61	16.61	-1.89%	6,601,400
Feb 25, 2026	16.99	17.17	16.68	16.93	16.93	-0.88%	6,464,800
Feb 24, 2026	17.04	17.47	16.67	17.08	17.08	1.12%	8,923,000
Feb 13, 2026	16.35	17.38	16.33	16.89	16.89	2.93%	8,295,800
Feb 12, 2026	16.49	16.76	16.28	16.41	16.41	-0.79%	5,174,000
Feb 11, 2026	16.45	17.06	16.13	16.54	16.54	0.73%	6,881,600
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