SHA:603315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.08	14.41	13.79	13.83	13.83	-1.98%	4,553,500
Mar 30, 2026	13.82	14.17	13.77	14.11	14.11	0.14%	3,811,400
Mar 27, 2026	13.95	14.28	13.89	14.09	14.09	-0.56%	3,731,200
Mar 26, 2026	14.49	14.51	14.02	14.17	14.17	-2.61%	4,557,400
Mar 25, 2026	14.29	14.56	14.19	14.55	14.55	2.61%	5,614,700
Mar 24, 2026	13.88	14.29	13.47	14.18	14.18	5.51%	8,188,600
Mar 23, 2026	14.30	14.58	13.30	13.44	13.44	-8.70%	9,307,700
Mar 20, 2026	15.60	15.69	14.63	14.72	14.72	-5.46%	9,759,700
Mar 19, 2026	15.32	15.86	15.24	15.57	15.57	-0.26%	8,990,304
Mar 18, 2026	15.24	15.65	15.15	15.61	15.61	2.83%	7,547,600
Mar 17, 2026	15.86	16.12	15.18	15.18	15.18	-4.05%	10,787,700
Mar 16, 2026	16.21	16.27	15.65	15.82	15.82	-3.12%	12,290,900
Mar 13, 2026	15.78	16.80	15.72	16.33	16.33	3.22%	20,858,390
Mar 12, 2026	16.10	16.41	15.61	15.82	15.82	-1.19%	13,551,700
Mar 11, 2026	16.71	16.80	16.01	16.01	16.01	-3.20%	16,118,800
Mar 10, 2026	16.47	16.86	16.39	16.54	16.54	1.97%	12,752,500
Mar 9, 2026	16.09	16.30	15.65	16.22	16.22	-1.58%	12,658,300
Mar 6, 2026	16.14	16.85	16.08	16.48	16.48	1.79%	12,834,800
Mar 5, 2026	16.25	16.48	16.05	16.19	16.19	1.50%	12,278,700
Mar 4, 2026	15.45	16.18	15.13	15.95	15.95	0.44%	11,706,100
Mar 3, 2026	17.10	17.17	15.75	15.88	15.88	-6.15%	22,017,960
Mar 2, 2026	17.31	17.52	16.86	16.92	16.92	-4.41%	19,832,557
Feb 27, 2026	17.81	17.82	17.09	17.70	17.70	-1.39%	35,801,000
Feb 26, 2026	16.45	17.95	16.18	17.95	17.95	9.99%	27,169,960
Feb 25, 2026	16.53	16.87	16.26	16.32	16.32	-0.73%	12,437,900
Feb 24, 2026	16.07	16.57	15.74	16.44	16.44	2.37%	14,350,800
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