SHA:603311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.00	27.35	26.41	26.70	26.70	-1.11%	2,155,500
Sep 3, 2026	26.67	27.42	26.60	27.00	27.00	1.50%	2,600,900
Sep 2, 2026	26.10	27.19	26.10	26.60	26.60	-1.12%	2,426,800
Sep 1, 2026	27.89	27.99	26.58	26.90	26.90	-3.65%	3,419,800
Aug 31, 2026	27.43	28.39	27.02	27.92	27.92	1.49%	3,566,200
Aug 28, 2026	27.75	28.25	27.30	27.51	27.51	-0.86%	1,997,800
Aug 27, 2026	27.65	28.12	27.14	27.75	27.75	-0.18%	3,065,600
Aug 26, 2026	27.90	28.23	27.50	27.80	27.80	-0.71%	2,249,400
Aug 25, 2026	27.81	28.28	27.33	28.00	28.00	-1.16%	2,725,300
Aug 24, 2026	29.49	29.49	27.50	28.33	28.33	-2.24%	4,440,193
Aug 21, 2026	28.72	29.49	28.29	28.98	28.98	-0.07%	3,030,500
Aug 20, 2026	29.21	29.87	28.50	29.00	29.00	-	3,261,500
Aug 19, 2026	30.57	30.66	28.15	29.00	29.00	-6.81%	7,569,200
Aug 18, 2026	31.27	31.82	30.49	31.12	31.12	-0.06%	2,499,500
Aug 17, 2026	30.09	31.26	29.65	31.14	31.14	3.52%	3,273,100
Aug 14, 2026	29.80	30.13	29.32	30.08	30.08	0.94%	3,602,500
Aug 13, 2026	30.00	31.24	29.64	29.80	29.80	0.17%	4,445,100
Aug 12, 2026	28.50	30.20	28.35	29.75	29.75	3.88%	4,179,700
Aug 11, 2026	29.78	29.91	28.55	28.64	28.64	-4.50%	5,095,000
Aug 10, 2026	30.00	30.20	28.50	29.99	29.99	1.49%	4,442,800
Aug 7, 2026	29.76	30.25	28.39	29.55	29.55	1.13%	5,109,400
Aug 6, 2026	28.00	29.22	27.62	29.22	29.22	3.76%	5,064,700
Aug 5, 2026	27.37	28.88	26.86	28.16	28.16	3.34%	6,252,871
Aug 4, 2026	26.00	27.44	25.62	27.25	27.25	6.36%	5,717,271
Aug 3, 2026	25.59	25.70	24.53	25.62	25.62	0.63%	4,715,900
Jul 31, 2026	25.27	26.38	24.79	25.46	25.46	4.73%	6,337,600
Jul 30, 2026	25.03	25.85	23.52	24.31	24.31	-3.07%	5,580,371
Jul 29, 2026	24.63	25.44	24.16	25.08	25.08	0.68%	4,642,416
Jul 28, 2026	25.80	26.50	24.61	24.91	24.91	-3.45%	4,985,200
Jul 27, 2026	25.16	26.17	25.16	25.92	25.80	0.82%	5,753,300
Jul 24, 2026	26.08	27.20	24.80	25.71	25.59	0.04%	8,284,300
Jul 23, 2026	24.35	26.42	24.02	25.70	25.58	6.99%	10,302,700
Jul 22, 2026	25.70	26.30	23.72	24.02	23.91	-2.79%	7,845,400
Jul 21, 2026	23.00	24.71	20.38	24.71	24.60	10.02%	9,468,100
Jul 20, 2026	25.56	25.58	22.28	22.46	22.36	-9.25%	8,532,500
Jul 17, 2026	27.04	27.49	24.40	24.75	24.64	-8.33%	7,547,900
Jul 16, 2026	28.16	28.17	26.74	27.00	26.88	-4.56%	6,103,600
Jul 15, 2026	28.25	29.05	27.64	28.29	28.16	0.14%	5,045,500
Jul 14, 2026	28.00	28.55	27.10	28.25	28.12	-0.11%	5,043,800
Jul 13, 2026	30.00	31.33	28.03	28.28	28.15	-7.91%	7,398,900
Jul 10, 2026	30.33	32.50	29.67	30.71	30.57	3.26%	7,771,000
Jul 9, 2026	29.24	30.10	28.43	29.74	29.60	1.71%	5,457,700
Jul 8, 2026	30.39	30.70	29.16	29.24	29.10	-4.16%	6,120,900
Jul 7, 2026	31.19	31.60	30.36	30.51	30.37	-2.18%	5,858,950
Jul 6, 2026	33.51	33.69	31.13	31.19	31.05	-5.48%	7,604,050
Jul 3, 2026	32.44	34.32	32.44	33.00	32.85	-0.54%	5,800,500
Jul 2, 2026	34.60	35.10	33.00	33.18	33.03	-7.14%	9,535,500
Jul 1, 2026	36.65	37.67	35.04	35.73	35.56	-2.51%	11,086,300
Jun 30, 2026	33.93	37.11	32.87	36.65	36.48	8.02%	12,090,465
Jun 29, 2026	33.20	34.40	31.69	33.93	33.77	1.16%	11,930,700