SHA:603311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 11, 2026	23.10	23.10	23.10	23.10	23.10	-	-
May 8, 2026	20.91	23.10	20.69	23.10	23.10	10.00%	15,432,400
May 7, 2026	20.00	21.36	19.90	21.00	21.00	5.00%	9,978,214
May 6, 2026	19.75	20.55	19.36	20.00	20.00	1.27%	9,302,500
Apr 30, 2026	20.00	20.65	19.70	19.75	19.75	-1.59%	9,161,600
Apr 29, 2026	19.38	20.73	19.10	20.07	20.07	3.45%	10,864,700
Apr 28, 2026	19.17	20.47	19.17	19.40	19.40	1.73%	10,258,700
Apr 27, 2026	18.64	19.45	18.50	19.07	19.07	0.79%	6,508,300
Apr 24, 2026	18.01	19.58	17.81	18.92	18.92	3.96%	10,424,300
Apr 23, 2026	18.54	18.98	18.16	18.20	18.20	-1.78%	6,267,600
Apr 22, 2026	19.12	19.15	18.53	18.53	18.53	-2.58%	6,695,100
Apr 21, 2026	18.97	19.42	18.73	19.02	19.02	0.32%	6,494,300
Apr 20, 2026	19.90	19.90	18.75	18.96	18.96	-4.72%	12,613,300
Apr 17, 2026	19.55	20.33	19.32	19.90	19.90	1.02%	10,044,100
Apr 16, 2026	19.00	19.70	18.46	19.70	19.70	4.12%	13,434,900
Apr 15, 2026	19.45	20.10	18.70	18.92	18.92	-0.68%	15,891,100
Apr 14, 2026	18.90	19.27	18.20	19.05	19.05	1.93%	12,641,700
Apr 13, 2026	17.34	19.40	17.34	18.69	18.69	5.59%	17,864,600
Apr 10, 2026	17.82	17.92	17.28	17.70	17.70	1.32%	9,284,300
Apr 9, 2026	17.14	18.00	17.13	17.47	17.47	0.34%	13,219,100
Apr 8, 2026	16.20	17.41	16.07	17.41	17.41	9.98%	8,276,600
Apr 7, 2026	15.81	16.12	15.50	15.83	15.83	0.44%	3,632,200
Apr 3, 2026	16.75	16.75	15.71	15.76	15.76	-4.19%	4,602,800
Apr 2, 2026	17.29	17.49	16.28	16.45	16.45	-3.01%	5,756,600
Apr 1, 2026	16.64	17.11	16.46	16.96	16.96	3.35%	4,975,200
Mar 31, 2026	16.45	16.99	16.33	16.41	16.41	-0.36%	4,776,300
Mar 30, 2026	16.43	17.04	16.21	16.47	16.47	0.24%	6,751,000
Mar 27, 2026	16.12	16.59	15.96	16.43	16.43	0.61%	4,147,700
Mar 26, 2026	16.45	16.50	16.15	16.33	16.33	0.31%	5,630,900
Mar 25, 2026	15.40	16.44	15.21	16.28	16.28	6.54%	8,658,600
Mar 24, 2026	14.70	15.44	14.16	15.28	15.28	3.80%	10,221,700
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