SHA:603312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.14	31.37	30.21	30.42	30.42	-2.53%	833,200
Nov 12, 2026	31.89	32.62	31.07	31.21	31.21	-2.35%	794,200
Nov 11, 2026	31.53	31.98	31.41	31.96	31.96	1.46%	586,000
Nov 10, 2026	31.80	31.91	31.11	31.50	31.50	0.41%	685,000
Nov 9, 2026	32.86	32.91	31.34	31.37	31.37	-3.18%	877,510
Nov 6, 2026	31.86	32.70	31.67	32.40	32.40	-0.06%	773,300
Nov 5, 2026	31.64	32.65	31.31	32.42	32.42	2.92%	883,694
Nov 4, 2026	30.90	31.67	30.63	31.50	31.50	1.42%	746,384
Nov 3, 2026	31.33	31.77	30.85	31.06	31.06	0.55%	1,010,500
Nov 2, 2026	30.23	30.92	29.59	30.89	30.89	2.76%	1,315,134
Oct 30, 2026	31.22	31.56	30.05	30.06	30.06	-4.27%	847,016
Oct 29, 2026	32.33	32.33	31.25	31.40	31.40	-3.27%	757,089
Oct 28, 2026	31.95	32.86	31.95	32.46	32.46	1.41%	651,350
Oct 27, 2026	33.01	33.35	31.92	32.01	32.01	-3.29%	677,678
Oct 26, 2026	32.60	33.90	32.60	33.10	33.10	0.03%	1,198,500
Oct 23, 2026	32.55	33.18	31.33	33.09	33.09	0.67%	1,266,300
Oct 22, 2026	32.28	33.48	31.86	32.87	32.87	2.43%	1,574,300
Oct 21, 2026	32.50	32.58	31.69	32.09	32.09	0.72%	901,300
Oct 20, 2026	31.19	31.90	30.50	31.86	31.86	3.51%	609,800
Oct 19, 2026	30.23	30.84	29.82	30.78	30.78	1.75%	525,900
Oct 16, 2026	30.28	30.60	29.88	30.25	30.25	0.87%	580,099
Oct 15, 2026	30.87	30.87	29.83	29.99	29.99	-3.38%	659,397
Oct 14, 2026	31.48	31.55	30.91	31.04	31.04	-1.46%	559,700
Oct 13, 2026	31.99	31.99	30.60	31.50	31.50	-1.87%	984,100
Oct 12, 2026	32.13	32.79	31.89	32.10	32.10	0.63%	753,400
Oct 9, 2026	32.90	33.06	31.62	32.16	31.90	-2.78%	768,887
Oct 8, 2026	32.74	33.93	32.69	33.08	32.81	0.55%	1,097,900
Sep 30, 2026	33.20	33.66	32.71	32.90	32.63	-	830,900
Sep 29, 2026	32.99	33.10	32.39	32.90	32.63	-0.18%	1,052,296
Sep 28, 2026	32.08	33.66	31.69	32.96	32.69	3.68%	2,111,476
Sep 24, 2026	31.72	32.33	31.49	31.79	31.53	-0.03%	431,700
Sep 23, 2026	32.00	32.17	31.51	31.80	31.54	-0.47%	340,675
Sep 22, 2026	32.24	32.29	31.75	31.95	31.69	-0.25%	576,600
Sep 21, 2026	31.61	32.23	31.61	32.03	31.77	1.23%	520,400
Sep 18, 2026	31.42	31.85	31.39	31.64	31.38	1.12%	562,149
Sep 17, 2026	31.25	31.55	30.96	31.29	31.04	-0.86%	461,500
Sep 16, 2026	30.55	31.95	30.45	31.56	31.30	3.31%	963,748
Sep 15, 2026	31.07	31.31	30.43	30.55	30.30	-1.77%	565,600
Sep 14, 2026	31.02	31.73	30.82	31.10	30.85	0.06%	376,275
Sep 11, 2026	32.19	32.19	30.87	31.08	30.83	-3.57%	735,200
Sep 10, 2026	33.01	33.15	32.20	32.23	31.97	-3.01%	827,900
Sep 9, 2026	33.26	34.07	33.03	33.23	32.96	-0.12%	1,207,432
Sep 8, 2026	32.78	33.30	32.60	33.27	33.00	1.59%	807,223
Sep 7, 2026	32.01	33.05	31.83	32.75	32.49	2.38%	972,223
Sep 4, 2026	32.69	33.72	31.78	31.99	31.73	-1.42%	1,010,415
Sep 3, 2026	32.35	32.72	31.88	32.45	32.19	0.78%	699,187
Sep 2, 2026	32.51	33.20	31.88	32.20	31.94	-1.53%	925,900
Sep 1, 2026	32.56	33.28	32.00	32.70	32.44	1.84%	953,800
Aug 31, 2026	32.44	32.56	31.80	32.11	31.85	1.13%	874,750
Aug 28, 2026	32.45	32.57	31.62	31.75	31.49	-0.19%	738,100