SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	36.85	37.74	35.90	37.52	37.52	1.16%	1,372,700
Jun 18, 2026	38.18	38.43	36.82	37.09	37.09	-2.06%	1,173,373
Jun 17, 2026	37.59	38.16	37.00	37.87	37.87	0.56%	1,303,423
Jun 16, 2026	36.13	37.87	35.28	37.66	37.66	4.58%	2,053,300
Jun 15, 2026	35.50	36.27	34.31	36.01	36.01	5.60%	1,868,245
Jun 12, 2026	33.50	34.69	33.50	34.10	34.10	2.59%	1,382,400
Jun 11, 2026	33.31	33.58	32.91	33.24	33.24	-1.10%	826,800
Jun 10, 2026	35.31	35.31	33.00	33.61	33.61	-4.16%	1,470,800
Jun 9, 2026	34.94	35.15	34.38	35.07	35.07	0.80%	888,857
Jun 8, 2026	36.03	36.26	34.27	34.79	34.79	-5.59%	1,594,300
Jun 5, 2026	36.59	38.37	35.43	36.85	36.85	0.68%	1,772,522
Jun 4, 2026	37.22	37.40	36.25	36.60	36.60	-1.48%	1,077,500
Jun 3, 2026	38.41	38.43	37.10	37.55	37.15	-2.14%	1,752,038
Jun 2, 2026	39.10	39.92	37.50	38.37	37.96	-1.64%	2,261,500
Jun 1, 2026	38.85	40.58	38.59	39.01	38.59	-1.32%	2,597,583
May 29, 2026	40.48	42.30	38.79	39.53	39.11	1.62%	3,508,785
May 28, 2026	38.50	39.05	37.92	38.90	38.49	0.28%	1,252,000
May 27, 2026	39.23	39.92	38.60	38.79	38.38	-1.22%	1,765,036
May 26, 2026	39.37	40.68	38.25	39.27	38.85	-0.25%	1,810,126
May 25, 2026	40.00	40.50	39.03	39.37	38.95	-1.30%	1,457,244
May 22, 2026	38.87	40.23	38.51	39.89	39.47	2.97%	1,324,405
May 21, 2026	40.74	40.98	38.62	38.74	38.33	-4.91%	1,603,400
May 20, 2026	40.80	41.78	39.93	40.74	40.31	0.39%	1,790,617
May 19, 2026	39.21	40.75	38.75	40.58	40.15	3.49%	2,132,400
May 18, 2026	38.23	39.35	37.70	39.21	38.79	1.92%	1,453,990
May 15, 2026	38.13	39.38	37.53	38.47	38.06	0.50%	1,578,380
May 14, 2026	39.99	40.15	38.22	38.28	37.87	-3.41%	1,472,000
May 13, 2026	38.73	40.55	38.41	39.63	39.21	2.24%	1,670,609
May 12, 2026	39.38	39.42	38.62	38.76	38.35	-1.57%	1,470,959
May 11, 2026	40.28	40.47	39.20	39.38	38.96	-2.23%	2,083,209
May 8, 2026	40.56	40.57	39.67	40.28	39.85	-0.76%	1,668,609
May 7, 2026	41.00	41.24	40.48	40.59	40.16	-1.00%	1,320,850
May 6, 2026	39.81	41.27	39.70	41.00	40.56	3.82%	2,440,307
Apr 30, 2026	40.08	40.08	39.11	39.49	39.07	-1.40%	994,907
Apr 29, 2026	38.85	40.48	38.84	40.05	39.62	2.06%	1,337,726
Apr 28, 2026	39.00	40.13	38.87	39.24	38.82	0.20%	1,529,158
Apr 27, 2026	39.00	39.66	37.20	39.16	38.74	-2.83%	3,246,080
Apr 24, 2026	40.95	40.98	40.21	40.30	39.87	-1.76%	1,332,700
Apr 23, 2026	42.26	42.29	40.67	41.02	40.58	-2.45%	1,095,050
Apr 22, 2026	41.56	42.18	40.92	42.05	41.60	1.18%	1,185,396
Apr 21, 2026	41.89	41.99	41.10	41.56	41.12	-0.88%	1,290,482
Apr 20, 2026	42.09	42.33	41.55	41.93	41.48	-0.17%	1,302,879
Apr 17, 2026	41.38	42.13	41.25	42.00	41.55	1.01%	1,363,100
Apr 16, 2026	41.20	41.71	40.95	41.58	41.14	0.80%	1,093,100
Apr 15, 2026	41.00	41.94	40.90	41.25	40.81	1.15%	1,858,867
Apr 14, 2026	40.58	40.78	40.01	40.78	40.35	2.05%	1,179,208
Apr 13, 2026	39.70	40.06	39.35	39.96	39.53	0.28%	1,156,332
Apr 10, 2026	39.00	40.84	38.99	39.85	39.43	2.92%	2,305,750
Apr 9, 2026	38.89	39.03	38.40	38.72	38.31	-0.92%	1,149,400
Apr 8, 2026	37.80	39.08	37.68	39.08	38.66	5.45%	1,929,724