SHA:603315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.19	16.26	15.56	16.06	16.06	-1.29%	14,730,400
Feb 12, 2026	15.80	16.57	15.56	16.27	16.27	2.84%	17,918,800
Feb 11, 2026	15.35	16.40	15.31	15.82	15.82	3.33%	20,568,200
Feb 10, 2026	15.13	15.47	14.78	15.31	15.31	1.66%	10,879,500
Feb 9, 2026	14.83	15.22	14.83	15.06	15.06	1.76%	7,306,800
Feb 6, 2026	14.94	15.08	14.63	14.80	14.80	-0.87%	7,750,500
Feb 5, 2026	15.85	15.88	14.91	14.93	14.93	-5.45%	12,906,700
Feb 4, 2026	15.93	16.37	15.72	15.79	15.79	-1.07%	9,034,400
Feb 3, 2026	15.84	16.06	15.69	15.96	15.96	1.85%	9,737,800
Feb 2, 2026	15.88	16.29	15.38	15.67	15.67	-0.76%	13,685,300
Jan 30, 2026	15.66	16.13	15.20	15.79	15.79	-0.38%	11,345,700
Jan 29, 2026	15.61	16.48	15.61	15.85	15.85	0.63%	13,381,800
Jan 28, 2026	16.20	16.31	15.51	15.75	15.75	-3.85%	15,172,800
Jan 27, 2026	15.92	16.49	15.38	16.38	16.38	1.36%	15,685,000
Jan 26, 2026	15.75	16.92	15.75	16.16	16.16	2.67%	19,843,300
Jan 23, 2026	15.63	15.98	15.55	15.74	15.74	0.25%	10,681,096
Jan 22, 2026	15.34	15.95	15.34	15.70	15.70	2.21%	14,652,390
Jan 21, 2026	15.00	15.54	14.85	15.36	15.36	1.39%	11,762,200
Jan 20, 2026	15.14	15.30	14.80	15.15	15.15	-0.13%	9,823,700
Jan 19, 2026	14.82	15.30	14.60	15.17	15.17	3.48%	14,371,080
Jan 16, 2026	14.69	15.10	14.48	14.66	14.66	-0.14%	8,102,800
Jan 15, 2026	14.83	14.92	14.51	14.68	14.68	-1.81%	9,704,600
Jan 14, 2026	15.11	15.30	14.72	14.95	14.95	-1.06%	13,096,300
Jan 13, 2026	15.45	15.58	15.08	15.11	15.11	-2.07%	11,035,100
Jan 12, 2026	15.48	15.75	15.31	15.43	15.43	-	12,505,300
Jan 9, 2026	15.88	16.25	15.28	15.43	15.43	-2.22%	14,769,500
Jan 8, 2026	15.00	15.95	14.99	15.78	15.78	4.99%	16,643,000
Jan 7, 2026	15.07	15.35	15.01	15.03	15.03	-0.92%	7,732,800
Jan 6, 2026	15.00	15.20	14.80	15.17	15.17	1.27%	10,619,700
Jan 5, 2026	15.43	15.69	14.94	14.98	14.98	-3.54%	15,074,100
Dec 31, 2025	15.70	15.70	15.34	15.53	15.53	-1.83%	8,457,400
Dec 30, 2025	15.60	15.98	15.31	15.82	15.82	1.35%	9,499,300
Dec 29, 2025	16.00	16.15	15.45	15.61	15.61	-3.16%	13,495,500
Dec 26, 2025	15.13	16.38	14.89	16.12	16.12	3.67%	22,232,300
Dec 25, 2025	15.30	15.72	15.23	15.55	15.55	0.84%	11,201,800
Dec 24, 2025	15.38	15.78	15.24	15.42	15.42	0.19%	11,212,100
Dec 23, 2025	14.95	15.60	14.95	15.39	15.39	2.40%	14,972,900
Dec 22, 2025	15.16	15.21	14.69	15.03	15.03	0.87%	10,370,400
Dec 19, 2025	14.68	15.33	14.60	14.90	14.90	2.76%	15,347,300
Dec 18, 2025	14.31	14.64	14.01	14.50	14.50	-0.68%	9,787,096
Dec 17, 2025	14.18	14.66	14.10	14.60	14.60	2.24%	13,155,300
Dec 16, 2025	14.97	15.04	14.19	14.28	14.28	-5.24%	17,802,600
Dec 15, 2025	15.30	15.60	14.62	15.07	15.07	-4.56%	34,782,890
Dec 12, 2025	14.59	16.09	14.30	15.79	15.79	7.93%	39,524,900
Dec 11, 2025	15.16	15.99	14.61	14.63	14.63	-2.14%	13,296,400
Dec 10, 2025	14.95	15.17	14.70	14.95	14.95	-0.53%	8,095,000
Dec 9, 2025	15.38	15.57	14.93	15.03	15.03	-2.66%	11,026,600
Dec 8, 2025	14.40	15.48	14.40	15.44	15.44	7.15%	15,096,800
Dec 5, 2025	14.00	14.65	13.77	14.41	14.41	2.86%	14,597,200
Dec 4, 2025	14.00	14.53	13.97	14.01	14.01	-	7,441,000