SHA:603315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.94	12.16	11.79	12.05	12.05	1.09%	8,342,400
Sep 2, 2026	11.89	12.01	11.76	11.92	11.92	-0.58%	7,909,900
Sep 1, 2026	11.86	12.47	11.86	11.99	11.99	-1.56%	16,793,500
Aug 31, 2026	11.49	12.53	11.48	12.18	12.18	6.10%	19,762,783
Aug 28, 2026	11.77	11.77	11.47	11.48	11.48	-2.55%	4,291,732
Aug 27, 2026	11.63	11.87	11.53	11.78	11.78	1.12%	3,597,300
Aug 26, 2026	11.83	11.84	11.53	11.65	11.65	-0.17%	3,390,600
Aug 25, 2026	11.30	11.72	11.30	11.67	11.67	1.83%	4,257,800
Aug 24, 2026	11.78	11.80	11.27	11.46	11.46	-1.80%	3,733,700
Aug 21, 2026	11.65	11.69	11.24	11.67	11.67	1.39%	3,649,200
Aug 20, 2026	11.48	11.66	11.33	11.51	11.51	1.41%	3,636,063
Aug 19, 2026	11.86	11.88	11.31	11.35	11.35	-5.10%	6,596,200
Aug 18, 2026	12.30	12.30	11.86	11.96	11.96	-2.61%	5,885,300
Aug 17, 2026	12.10	12.33	11.77	12.28	12.28	1.99%	7,190,000
Aug 14, 2026	11.89	12.08	11.79	12.04	12.04	1.60%	6,799,700
Aug 13, 2026	11.88	12.40	11.83	11.85	11.85	-0.75%	8,368,621
Aug 12, 2026	11.85	12.06	11.79	11.94	11.94	1.10%	5,283,717
Aug 11, 2026	11.88	11.95	11.65	11.81	11.81	-1.50%	5,775,480
Aug 10, 2026	12.01	12.08	11.72	11.99	11.99	-0.25%	6,224,300
Aug 7, 2026	12.37	12.37	11.91	12.02	12.02	-2.44%	6,988,400
Aug 6, 2026	12.23	12.43	12.09	12.32	12.32	0.16%	6,557,600
Aug 5, 2026	12.01	12.38	12.01	12.30	12.30	1.57%	5,854,408
Aug 4, 2026	11.90	12.28	11.76	12.11	12.11	2.63%	6,917,329
Aug 3, 2026	11.59	11.91	11.51	11.80	11.80	2.61%	5,617,600
Jul 31, 2026	11.72	11.85	11.49	11.50	11.50	0.61%	6,819,500
Jul 30, 2026	12.23	12.33	11.39	11.43	11.43	-6.23%	11,090,950
Jul 29, 2026	11.95	12.50	11.87	12.19	12.19	1.84%	10,533,250
Jul 28, 2026	12.08	12.55	11.91	11.97	11.97	-0.50%	14,608,262
Jul 27, 2026	10.92	12.03	10.90	12.03	12.03	9.96%	7,718,300
Jul 24, 2026	11.18	11.18	10.79	10.94	10.94	-3.10%	5,259,400
Jul 23, 2026	10.71	11.32	10.71	11.29	11.29	5.22%	7,731,500
Jul 22, 2026	11.00	11.05	10.59	10.73	10.73	-1.29%	5,418,300
Jul 21, 2026	10.75	10.89	9.96	10.87	10.87	1.40%	9,328,600
Jul 20, 2026	11.81	11.81	10.50	10.72	10.72	-6.94%	9,255,400
Jul 17, 2026	12.40	12.40	11.47	11.52	11.52	-5.54%	6,542,800
Jul 16, 2026	12.42	12.52	12.18	12.24	12.20	-2.47%	4,438,200
Jul 15, 2026	12.60	12.94	12.33	12.55	12.50	0.24%	4,569,800
Jul 14, 2026	12.23	12.59	12.00	12.52	12.47	1.29%	5,819,600
Jul 13, 2026	13.35	13.46	12.30	12.36	12.31	-7.07%	9,191,900
Jul 10, 2026	13.31	13.65	13.26	13.30	13.25	-0.23%	6,866,900
Jul 9, 2026	13.35	13.55	12.99	13.33	13.28	-1.19%	11,494,400
Jul 8, 2026	14.01	14.01	13.20	13.49	13.44	-4.12%	9,984,100
Jul 7, 2026	14.25	14.35	13.72	14.07	14.02	-1.05%	6,865,208
Jul 6, 2026	14.50	14.89	14.13	14.22	14.17	-2.60%	6,880,900
Jul 3, 2026	14.45	14.94	14.32	14.60	14.55	1.39%	9,920,000
Jul 2, 2026	14.72	14.95	14.36	14.40	14.35	-3.94%	7,992,300
Jul 1, 2026	15.00	15.54	14.72	14.99	14.93	0.07%	12,046,300
Jun 30, 2026	15.12	15.36	14.34	14.98	14.92	-2.54%	16,057,100
Jun 29, 2026	15.20	16.06	14.77	15.37	15.31	1.52%	16,397,232
Jun 26, 2026	15.55	15.86	15.14	15.14	15.08	-3.57%	8,776,968