SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.10	39.92	37.50	38.38	-	-1.61%	1,680,700
Jun 1, 2026	38.85	40.58	38.59	39.01	39.01	-1.32%	2,597,583
May 29, 2026	40.48	42.30	38.79	39.53	39.53	1.62%	3,508,785
May 28, 2026	38.50	39.05	37.92	38.90	38.90	0.28%	1,252,000
May 27, 2026	39.23	39.92	38.60	38.79	38.79	-1.22%	1,765,036
May 26, 2026	39.37	40.68	38.25	39.27	39.27	-0.25%	1,810,126
May 25, 2026	40.00	40.50	39.03	39.37	39.37	-1.30%	1,457,244
May 22, 2026	38.87	40.23	38.51	39.89	39.89	2.97%	1,324,405
May 21, 2026	40.74	40.98	38.62	38.74	38.74	-4.91%	1,603,400
May 20, 2026	40.80	41.78	39.93	40.74	40.74	0.39%	1,790,617
May 19, 2026	39.21	40.75	38.75	40.58	40.58	3.49%	2,132,400
May 18, 2026	38.23	39.35	37.70	39.21	39.21	1.92%	1,453,990
May 15, 2026	38.13	39.38	37.53	38.47	38.47	0.50%	1,578,380
May 14, 2026	39.99	40.15	38.22	38.28	38.28	-3.41%	1,472,000
May 13, 2026	38.73	40.55	38.41	39.63	39.63	2.24%	1,670,609
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