SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.20	33.66	32.71	32.90	32.90	-	830,900
Sep 29, 2026	32.99	33.10	32.39	32.90	32.90	-0.18%	1,052,296
Sep 28, 2026	32.08	33.66	31.69	32.96	32.96	3.68%	2,111,476
Sep 24, 2026	31.72	32.33	31.49	31.79	31.79	-0.03%	431,700
Sep 23, 2026	32.00	32.17	31.51	31.80	31.80	-0.47%	340,675
Sep 22, 2026	32.24	32.29	31.75	31.95	31.95	-0.25%	576,600
Sep 21, 2026	31.61	32.23	31.61	32.03	32.03	1.23%	520,400
Sep 18, 2026	31.42	31.85	31.39	31.64	31.64	1.12%	562,149
Sep 17, 2026	31.25	31.55	30.96	31.29	31.29	-0.86%	461,500
Sep 16, 2026	30.55	31.95	30.45	31.56	31.56	3.31%	963,748
Sep 15, 2026	31.07	31.31	30.43	30.55	30.55	-1.77%	565,600
Sep 14, 2026	31.02	31.73	30.82	31.10	31.10	0.06%	376,275
Sep 11, 2026	32.19	32.19	30.87	31.08	31.08	-3.57%	735,200
Sep 10, 2026	33.01	33.15	32.20	32.23	32.23	-3.01%	827,900
Sep 9, 2026	33.26	34.07	33.03	33.23	33.23	-0.12%	1,207,432
Sep 8, 2026	32.78	33.30	32.60	33.27	33.27	1.59%	807,223
Sep 7, 2026	32.01	33.05	31.83	32.75	32.75	2.38%	972,223
Sep 4, 2026	32.69	33.72	31.78	31.99	31.99	-1.42%	1,010,415
Sep 3, 2026	32.35	32.72	31.88	32.45	32.45	0.78%	699,187
Sep 2, 2026	32.51	33.20	31.88	32.20	32.20	-1.53%	925,900
Sep 1, 2026	32.56	33.28	32.00	32.70	32.70	1.84%	953,800
Aug 31, 2026	32.44	32.56	31.80	32.11	32.11	1.13%	874,750
Aug 28, 2026	32.45	32.57	31.62	31.75	31.75	-0.19%	738,100
Aug 27, 2026	31.75	31.97	31.52	31.81	31.81	-0.34%	623,000
Aug 26, 2026	32.07	32.10	31.38	31.92	31.92	0.03%	628,700
Aug 25, 2026	31.89	32.15	31.35	31.91	31.91	0.06%	875,200
Aug 24, 2026	31.02	32.18	30.80	31.89	31.89	2.67%	1,483,800
Aug 21, 2026	30.68	31.20	30.20	31.06	31.06	0.62%	732,823
Aug 20, 2026	30.35	30.95	30.24	30.87	30.87	1.71%	719,600
Aug 19, 2026	31.47	31.47	30.17	30.35	30.35	-3.56%	1,346,650
Aug 18, 2026	30.95	31.55	30.81	31.47	31.47	0.64%	1,420,543
Aug 17, 2026	32.76	33.14	30.59	31.27	31.27	-6.32%	2,971,387
Aug 14, 2026	32.40	34.00	32.28	33.38	33.38	2.77%	1,677,540
Aug 13, 2026	33.08	33.75	32.43	32.48	32.48	-0.82%	1,119,100
Aug 12, 2026	32.30	32.98	32.21	32.75	32.75	1.39%	539,650
Aug 11, 2026	32.53	32.53	31.97	32.30	32.30	-0.71%	573,400
Aug 10, 2026	31.75	32.72	31.57	32.53	32.53	2.46%	850,100
Aug 7, 2026	31.91	31.95	31.21	31.75	31.75	-0.50%	768,900
Aug 6, 2026	32.22	33.05	31.62	31.91	31.91	-0.93%	1,210,949
Aug 5, 2026	32.06	32.48	32.00	32.21	32.21	0.44%	641,611
Aug 4, 2026	32.41	32.77	32.03	32.07	32.07	-0.90%	854,034
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