SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.29	52.41	49.29	51.74	51.74	5.72%	6,559,021
Jan 22, 2026	49.90	49.98	48.75	48.94	48.94	-1.49%	3,057,387
Jan 21, 2026	49.06	49.86	48.53	49.68	49.68	0.87%	3,265,564
Jan 20, 2026	50.50	50.99	49.00	49.25	49.25	-1.50%	5,341,024
Jan 19, 2026	48.10	50.29	48.02	50.00	50.00	3.43%	5,854,918
Jan 16, 2026	48.80	49.99	47.82	48.34	48.34	0.77%	4,598,209
Jan 15, 2026	47.05	48.49	46.80	47.97	47.97	1.96%	2,953,596
Jan 14, 2026	47.80	48.41	46.50	47.05	47.05	-1.07%	4,601,020
Jan 13, 2026	48.63	49.05	47.13	47.56	47.56	-1.80%	4,241,430
Jan 12, 2026	49.06	49.29	48.10	48.43	48.43	-1.12%	2,873,711
Jan 9, 2026	48.46	49.11	48.26	48.98	48.98	0.95%	2,251,516
Jan 8, 2026	48.29	48.83	47.80	48.52	48.52	0.14%	1,665,930
Jan 7, 2026	47.90	49.02	47.71	48.45	48.45	0.92%	2,394,900
Jan 6, 2026	47.51	48.48	47.42	48.01	48.01	1.20%	2,013,300
Jan 5, 2026	46.79	47.63	46.66	47.44	47.44	1.37%	1,742,591
Dec 31, 2025	46.77	47.77	46.26	46.80	46.80	-0.15%	1,514,800
Dec 30, 2025	47.82	48.19	46.81	46.87	46.87	-2.76%	2,216,900
Dec 29, 2025	49.50	49.58	48.10	48.20	48.20	-1.79%	2,450,212
Dec 26, 2025	48.14	50.59	48.05	49.08	49.08	1.95%	3,860,000
Dec 25, 2025	48.06	48.48	47.57	48.14	48.14	-0.12%	1,458,364
Dec 24, 2025	47.33	49.26	46.88	48.20	48.20	1.37%	2,001,400
Dec 23, 2025	47.35	48.17	46.85	47.55	47.55	0.44%	1,474,300
Dec 22, 2025	47.15	48.67	46.97	47.34	47.34	0.92%	2,060,400
Dec 19, 2025	46.90	47.57	46.65	46.91	46.91	0.45%	1,388,305
Dec 18, 2025	47.00	47.32	46.02	46.70	46.70	-0.76%	1,303,900
Dec 17, 2025	47.18	47.28	45.60	47.06	47.06	-0.25%	1,965,313
Dec 16, 2025	47.90	47.90	46.45	47.18	47.18	-1.83%	1,376,700
Dec 15, 2025	49.00	49.29	47.77	48.06	48.06	-2.02%	1,742,636
Dec 12, 2025	47.73	49.81	47.73	49.05	49.05	2.55%	2,831,985
Dec 11, 2025	49.78	50.28	47.75	47.83	47.83	-2.15%	2,527,369
Dec 10, 2025	48.80	49.72	48.24	48.88	48.88	0.14%	1,384,000
Dec 9, 2025	48.55	49.85	48.55	48.81	48.81	-0.91%	1,794,866
Dec 8, 2025	48.79	49.77	48.13	49.26	49.26	0.84%	2,676,260
Dec 5, 2025	46.77	49.65	46.21	48.85	48.85	4.45%	2,789,611
Dec 4, 2025	46.75	47.16	45.70	46.77	46.77	0.39%	1,516,264
Dec 3, 2025	47.83	47.97	46.50	46.59	46.59	-2.61%	1,617,900
Dec 2, 2025	48.54	49.05	47.61	47.84	47.84	-2.55%	1,642,425
Dec 1, 2025	49.00	50.28	48.23	49.09	49.09	0.59%	2,558,564
Nov 28, 2025	48.00	49.66	47.50	48.80	48.80	1.35%	2,545,500
Nov 27, 2025	47.09	49.89	46.90	48.15	48.15	3.06%	4,828,238
Nov 26, 2025	48.05	48.05	46.54	46.72	46.72	-2.87%	2,892,995
Nov 25, 2025	48.50	49.00	47.88	48.10	48.10	-	4,029,501
Nov 24, 2025	47.48	48.66	46.41	48.10	48.10	2.73%	3,311,306
Nov 21, 2025	49.45	49.85	46.78	46.82	46.82	-6.08%	5,782,405
Nov 20, 2025	53.10	53.39	49.40	49.85	49.85	-5.28%	5,607,833
Nov 19, 2025	54.59	55.36	52.05	52.63	52.63	-2.43%	3,079,462
Nov 18, 2025	56.88	56.93	53.60	53.94	53.94	-5.90%	5,281,805
Nov 17, 2025	61.00	61.00	55.17	57.32	57.32	-6.49%	7,001,609
Nov 14, 2025	60.22	64.86	59.10	61.30	61.30	-0.91%	6,973,625
Nov 13, 2025	56.92	62.55	56.50	61.86	61.86	8.43%	6,469,111