SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.50	32.40	31.50	32.36	32.36	2.15%	616,000
Jul 31, 2026	31.00	31.84	30.90	31.68	31.68	3.33%	835,708
Jul 30, 2026	30.37	31.57	30.36	30.66	30.66	0.03%	684,200
Jul 29, 2026	29.88	30.70	29.51	30.65	30.65	2.61%	839,041
Jul 28, 2026	30.23	30.39	29.65	29.87	29.87	-1.16%	701,662
Jul 27, 2026	30.00	30.72	29.31	30.22	30.22	0.67%	593,535
Jul 24, 2026	30.80	30.92	30.01	30.02	30.02	-2.94%	575,127
Jul 23, 2026	29.79	31.03	29.60	30.93	30.93	3.34%	804,400
Jul 22, 2026	30.76	30.81	29.78	29.93	29.93	-2.89%	732,100
Jul 21, 2026	30.65	31.00	29.76	30.82	30.82	-0.16%	1,115,800
Jul 20, 2026	32.15	32.58	30.36	30.87	30.87	-3.59%	1,060,042
Jul 17, 2026	33.07	33.30	31.60	32.02	32.02	-3.26%	916,349
Jul 16, 2026	33.10	34.66	32.58	33.10	33.10	-	1,164,667
Jul 15, 2026	33.00	33.30	32.27	33.10	33.10	2.19%	690,500
Jul 14, 2026	31.60	32.50	31.17	32.39	32.39	1.92%	563,738
Jul 13, 2026	33.08	33.66	31.60	31.78	31.78	-4.62%	757,500
Jul 10, 2026	33.21	33.79	32.82	33.32	33.32	0.51%	1,062,500
Jul 9, 2026	31.00	33.15	30.69	33.15	33.15	6.08%	1,642,300
Jul 8, 2026	32.88	32.88	31.15	31.25	31.25	-4.17%	966,100
Jul 7, 2026	33.34	34.00	32.59	32.61	32.61	-2.86%	900,100
Jul 6, 2026	34.43	34.99	33.50	33.57	33.57	-2.36%	886,359
Jul 3, 2026	34.26	35.01	34.05	34.38	34.38	0.76%	1,127,400
Jul 2, 2026	33.33	34.99	32.96	34.12	34.12	1.73%	1,459,500
Jul 1, 2026	34.21	34.21	32.65	33.54	33.54	-1.29%	1,644,800
Jun 30, 2026	33.63	34.13	33.22	33.98	33.98	-0.03%	1,166,959
Jun 29, 2026	34.71	34.92	33.28	33.99	33.99	-3.08%	1,072,885
Jun 26, 2026	35.42	36.18	34.71	35.07	35.07	-0.99%	1,029,500
Jun 25, 2026	36.35	36.84	35.18	35.42	35.42	-3.85%	1,064,100
Jun 24, 2026	37.22	37.32	36.08	36.84	36.84	-0.99%	986,798
Jun 23, 2026	37.72	37.72	36.81	37.21	37.21	-0.83%	1,038,575
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