SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	38.73	40.55	38.41	39.74	-	2.53%	1,166,409
May 12, 2026	39.38	39.42	38.62	38.76	38.76	-1.57%	1,470,959
May 11, 2026	40.28	40.47	39.20	39.38	39.38	-2.23%	2,083,209
May 8, 2026	40.56	40.57	39.67	40.28	40.28	-0.76%	1,668,609
May 7, 2026	41.00	41.24	40.48	40.59	40.59	-1.00%	1,320,850
May 6, 2026	39.81	41.27	39.70	41.00	41.00	3.82%	2,440,307
Apr 30, 2026	40.08	40.08	39.11	39.49	39.49	-1.40%	994,907
Apr 29, 2026	38.85	40.48	38.84	40.05	40.05	2.06%	1,337,726
Apr 28, 2026	39.00	40.13	38.87	39.24	39.24	0.20%	1,529,158
Apr 27, 2026	39.00	39.66	37.20	39.16	39.16	-2.83%	3,246,080
Apr 24, 2026	40.95	40.98	40.21	40.30	40.30	-1.76%	1,332,700
Apr 23, 2026	42.26	42.29	40.67	41.02	41.02	-2.45%	1,095,050
Apr 22, 2026	41.56	42.18	40.92	42.05	42.05	1.18%	1,185,396
Apr 21, 2026	41.89	41.99	41.10	41.56	41.56	-0.88%	1,290,482
Apr 20, 2026	42.09	42.33	41.55	41.93	41.93	-0.17%	1,302,879
Apr 17, 2026	41.38	42.13	41.25	42.00	42.00	1.01%	1,363,100
Apr 16, 2026	41.20	41.71	40.95	41.58	41.58	0.80%	1,093,100
Apr 15, 2026	41.00	41.94	40.90	41.25	41.25	1.15%	1,858,867
Apr 14, 2026	40.58	40.78	40.01	40.78	40.78	2.05%	1,179,208
Apr 13, 2026	39.70	40.06	39.35	39.96	39.96	0.28%	1,156,332
Apr 10, 2026	39.00	40.84	38.99	39.85	39.85	2.92%	2,305,750
Apr 9, 2026	38.89	39.03	38.40	38.72	38.72	-0.92%	1,149,400
Apr 8, 2026	37.80	39.08	37.68	39.08	39.08	5.45%	1,929,724
Apr 7, 2026	37.17	37.60	36.86	37.06	37.06	0.03%	1,096,730
Apr 3, 2026	38.50	38.58	36.60	37.05	37.05	-3.49%	1,660,597
Apr 2, 2026	40.27	40.30	38.31	38.39	38.39	-5.09%	2,106,028
Apr 1, 2026	40.81	41.18	40.14	40.45	40.45	0.10%	1,630,982
Mar 31, 2026	40.18	40.68	39.90	40.41	40.41	0.60%	1,353,213
Mar 30, 2026	41.00	41.49	39.90	40.17	40.17	-8.04%	3,310,613
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