SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.80	44.40	42.51	43.68	43.68	1.11%	1,392,442
Mar 26, 2026	44.32	44.32	42.87	43.20	43.20	-2.55%	1,297,977
Mar 25, 2026	43.33	44.48	43.33	44.33	44.33	2.14%	1,205,400
Mar 24, 2026	43.32	43.62	42.04	43.40	43.40	2.60%	1,316,800
Mar 23, 2026	44.50	45.28	42.07	42.30	42.30	-6.58%	2,438,249
Mar 20, 2026	43.80	46.88	43.80	45.28	45.28	3.14%	3,065,600
Mar 19, 2026	44.03	44.77	43.80	43.90	43.90	-1.94%	1,239,900
Mar 18, 2026	44.24	44.86	43.12	44.77	44.77	1.22%	2,187,299
Mar 17, 2026	47.62	47.62	44.05	44.23	44.23	-8.31%	4,106,821
Mar 16, 2026	48.87	48.96	47.61	48.24	48.24	-1.49%	1,866,347
Mar 13, 2026	49.90	50.29	48.77	48.97	48.97	-1.07%	3,179,231
Mar 12, 2026	49.99	50.01	48.86	49.50	49.50	-1.26%	3,076,600
Mar 11, 2026	48.22	50.50	47.62	50.13	50.13	4.76%	5,709,418
Mar 10, 2026	47.55	48.35	47.00	47.85	47.85	1.25%	2,003,044
Mar 9, 2026	46.70	47.59	45.13	47.26	47.26	-0.04%	2,441,140
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