SHA:603315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	17.27	18.09	17.04	17.41	-	-1.08%	30,543,700
Apr 20, 2026	19.06	19.44	16.81	17.60	17.60	-4.97%	58,910,370
Apr 17, 2026	17.01	18.52	17.01	18.52	18.52	9.98%	67,140,295
Apr 16, 2026	15.18	16.84	15.18	16.84	16.84	9.99%	32,356,002
Apr 15, 2026	15.30	15.60	15.19	15.31	15.31	0.13%	13,079,300
Apr 14, 2026	15.40	15.58	15.15	15.29	15.29	0.53%	10,647,132
Apr 13, 2026	14.90	15.35	14.88	15.21	15.21	1.00%	14,666,632
Apr 10, 2026	15.17	15.54	14.72	15.06	15.06	-0.79%	42,740,530
Apr 9, 2026	14.58	15.98	14.30	15.18	15.18	4.47%	51,018,400
Apr 8, 2026	13.51	14.53	13.51	14.53	14.53	9.99%	7,506,604
Apr 7, 2026	13.36	13.45	13.16	13.21	13.21	-0.45%	2,901,400
Apr 3, 2026	13.67	13.77	13.20	13.27	13.27	-3.00%	4,597,300
Apr 2, 2026	14.18	14.20	13.61	13.68	13.68	-3.46%	5,544,900
Apr 1, 2026	14.08	14.30	13.98	14.17	14.17	2.46%	5,687,800
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