SHA:603311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	26.08	27.20	24.80	25.71	25.71	0.04%	8,284,300
Jul 23, 2026	24.35	26.42	24.02	25.70	25.70	6.99%	10,302,700
Jul 22, 2026	25.70	26.30	23.72	24.02	24.02	-2.79%	7,845,400
Jul 21, 2026	23.00	24.71	20.38	24.71	24.71	10.02%	9,468,100
Jul 20, 2026	25.56	25.58	22.28	22.46	22.46	-9.25%	8,532,500
Jul 17, 2026	27.04	27.49	24.40	24.75	24.75	-8.33%	7,547,900
Jul 16, 2026	28.16	28.17	26.74	27.00	27.00	-4.56%	6,103,600
Jul 15, 2026	28.25	29.05	27.64	28.29	28.29	0.14%	5,045,500
Jul 14, 2026	28.00	28.55	27.10	28.25	28.25	-0.11%	5,043,800
Jul 13, 2026	30.00	31.33	28.03	28.28	28.28	-7.91%	7,398,900
Jul 10, 2026	30.33	32.50	29.67	30.71	30.71	3.26%	7,771,000
Jul 9, 2026	29.24	30.10	28.43	29.74	29.74	1.71%	5,457,700
Jul 8, 2026	30.39	30.70	29.16	29.24	29.24	-4.16%	6,120,900
Jul 7, 2026	31.19	31.60	30.36	30.51	30.51	-2.18%	5,858,950
Jul 6, 2026	33.51	33.69	31.13	31.19	31.19	-5.48%	7,604,050
Jul 3, 2026	32.44	34.32	32.44	33.00	33.00	-0.54%	5,800,500
Jul 2, 2026	34.60	35.10	33.00	33.18	33.18	-7.14%	9,535,500
Jul 1, 2026	36.65	37.67	35.04	35.73	35.73	-2.51%	11,086,300
Jun 30, 2026	33.93	37.11	32.87	36.65	36.65	8.02%	12,090,465
Jun 29, 2026	33.20	34.40	31.69	33.93	33.93	1.16%	11,930,700
Jun 26, 2026	34.15	35.34	32.70	33.54	33.54	-3.06%	10,643,300
Jun 25, 2026	34.50	36.88	34.12	34.60	34.60	1.82%	15,022,800
Jun 24, 2026	36.49	36.49	33.63	33.98	33.98	-7.26%	18,624,900
Jun 23, 2026	38.30	39.18	36.50	36.64	36.64	-5.27%	12,229,200
Jun 22, 2026	37.03	39.33	36.41	38.68	38.68	4.46%	15,953,954
Jun 18, 2026	39.99	40.98	36.35	37.03	37.03	-8.32%	24,128,100
Jun 17, 2026	40.76	41.82	39.52	40.39	40.39	-1.00%	18,613,000
Jun 16, 2026	39.50	42.90	38.40	40.80	40.80	4.43%	17,790,200
Jun 15, 2026	38.05	39.89	35.63	39.07	39.07	1.45%	18,438,900
Jun 12, 2026	39.17	41.19	37.25	38.51	38.51	-1.08%	19,431,989
Jun 11, 2026	37.48	40.00	37.37	38.93	38.93	1.04%	14,404,199
Jun 10, 2026	37.40	40.26	36.88	38.53	38.53	0.05%	14,733,541
Jun 9, 2026	37.50	39.50	35.51	38.51	38.51	4.56%	21,520,511
Jun 8, 2026	38.90	39.20	36.83	36.83	36.83	-10.00%	14,780,601
Jun 5, 2026	38.14	41.19	37.14	40.92	40.92	6.20%	19,725,900
Jun 4, 2026	37.51	39.30	36.50	38.53	38.53	2.72%	20,444,100
Jun 3, 2026	35.40	37.51	33.33	37.51	37.51	10.00%	21,157,500
Jun 2, 2026	30.82	34.10	29.40	34.10	34.10	10.00%	20,936,800
Jun 1, 2026	29.77	32.49	29.60	31.00	31.00	2.79%	16,500,300
May 29, 2026	30.29	32.18	29.60	30.16	30.16	-1.11%	15,301,700
May 28, 2026	30.30	30.98	29.29	30.50	30.50	0.96%	11,321,800
May 27, 2026	28.90	31.61	28.26	30.21	30.21	3.35%	17,293,200
May 26, 2026	28.88	30.50	28.01	29.23	29.23	1.70%	16,974,300
May 25, 2026	31.26	31.34	28.31	28.74	28.74	-8.65%	25,458,301
May 22, 2026	29.99	32.99	29.99	31.46	31.46	0.83%	31,218,400
May 21, 2026	28.14	31.47	28.00	31.20	31.20	9.05%	33,281,949
May 20, 2026	26.79	29.32	25.51	28.61	28.61	2.36%	33,749,970
May 19, 2026	25.98	27.95	25.98	27.95	27.95	10.00%	38,324,729
May 18, 2026	24.53	25.41	22.85	25.41	25.41	10.00%	22,700,800
May 12, 2026	23.10	23.10	23.10	23.10	23.10	-	-