SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.05	47.86	45.67	47.28	47.28	2.78%	3,122,548
Mar 5, 2026	46.13	47.40	45.68	46.00	46.00	0.99%	1,672,000
Mar 4, 2026	45.53	46.95	45.35	45.55	45.55	-1.28%	1,636,000
Mar 3, 2026	46.85	49.03	46.01	46.14	46.14	-0.94%	2,997,857
Mar 2, 2026	47.23	47.69	46.40	46.58	46.58	-2.45%	1,626,700
Feb 27, 2026	48.10	48.10	47.33	47.75	47.75	-0.73%	1,254,706
Feb 26, 2026	47.23	48.19	47.08	48.10	48.10	1.84%	2,002,734
Feb 25, 2026	46.84	47.39	46.56	47.23	47.23	0.81%	1,214,586
Feb 24, 2026	46.12	46.98	46.12	46.85	46.85	1.76%	1,133,242
Feb 13, 2026	46.60	46.82	46.00	46.04	46.04	-2.19%	1,435,973
Feb 12, 2026	46.31	47.16	46.16	47.07	47.07	1.23%	1,142,000
Feb 11, 2026	46.63	47.13	46.39	46.50	46.50	-0.43%	901,989
Feb 10, 2026	46.56	46.96	46.31	46.70	46.70	0.32%	1,013,000
Feb 9, 2026	46.28	46.66	46.11	46.55	46.55	1.77%	1,131,821
Feb 6, 2026	45.52	46.20	45.13	45.74	45.74	0.04%	1,172,121
Feb 5, 2026	46.61	46.73	45.61	45.72	45.72	-2.72%	1,537,622
Feb 4, 2026	46.63	47.54	46.57	47.00	47.00	-0.55%	1,574,991
Feb 3, 2026	47.80	47.90	46.31	47.26	47.26	0.88%	1,830,771
Feb 2, 2026	48.49	49.60	46.78	46.85	46.85	-3.62%	2,518,805
Jan 30, 2026	50.13	50.46	48.22	48.61	48.61	-4.16%	2,634,074
Jan 29, 2026	52.48	52.50	50.48	50.72	50.72	-2.63%	2,707,697
Jan 28, 2026	50.99	52.12	50.00	52.09	52.09	1.76%	2,879,112
Jan 27, 2026	51.79	51.87	49.51	51.19	51.19	-1.56%	3,498,827
Jan 26, 2026	52.38	53.34	51.38	52.00	52.00	0.50%	5,891,031
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