SHA:603315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	16.99	17.35	16.57	16.69	16.69	-1.77%	13,563,400
Jun 22, 2026	17.25	17.59	16.50	16.99	16.99	-2.47%	17,693,370
Jun 18, 2026	16.71	17.80	16.61	17.42	17.42	4.00%	18,312,800
Jun 17, 2026	17.04	17.23	16.63	16.75	16.75	-1.64%	13,486,100
Jun 16, 2026	16.55	17.50	16.23	17.03	17.03	4.54%	18,627,600
Jun 15, 2026	16.24	16.57	16.11	16.29	16.29	0.25%	13,645,201
Jun 12, 2026	16.01	17.14	16.01	16.25	16.25	-1.52%	23,252,072
Jun 11, 2026	15.54	16.50	15.30	16.50	16.50	10.00%	14,876,572
Jun 10, 2026	15.76	15.76	14.79	15.00	15.00	-4.70%	11,980,600
Jun 9, 2026	15.55	15.95	15.47	15.74	15.74	1.09%	10,051,000
Jun 8, 2026	16.13	16.90	15.30	15.57	15.57	-6.20%	18,633,200
Jun 5, 2026	16.10	16.83	15.91	16.60	16.60	2.09%	14,919,200
Jun 4, 2026	16.09	16.65	16.05	16.26	16.26	0.25%	11,076,000
Jun 3, 2026	16.33	16.98	15.85	16.22	16.22	-1.04%	12,442,800
Jun 2, 2026	16.52	16.65	15.96	16.39	16.39	-1.56%	11,109,200
Jun 1, 2026	16.36	17.20	15.81	16.65	16.65	0.67%	16,991,500
May 29, 2026	16.72	17.38	16.23	16.54	16.54	0.61%	24,389,100
May 28, 2026	15.81	17.06	15.47	16.44	16.44	3.98%	17,048,700
May 27, 2026	15.62	16.66	15.20	15.81	15.81	1.22%	16,009,800
May 26, 2026	16.00	16.14	15.41	15.62	15.62	-3.28%	10,445,272
May 25, 2026	16.81	16.91	15.78	16.15	16.15	-3.64%	18,171,000
May 22, 2026	16.18	16.90	16.18	16.76	16.76	3.71%	12,593,500
May 21, 2026	17.26	17.80	16.09	16.16	16.16	-6.64%	21,064,100
May 20, 2026	17.71	17.71	17.04	17.31	17.31	-2.86%	12,406,400
May 19, 2026	17.59	18.39	17.19	17.82	17.82	0.51%	17,808,664
May 18, 2026	18.39	18.86	17.44	17.73	17.73	-6.44%	32,099,800
May 15, 2026	19.76	20.52	18.85	18.95	18.95	-4.10%	30,179,529
May 14, 2026	19.77	20.60	19.35	19.76	19.76	-0.60%	37,432,803
May 13, 2026	19.02	20.34	18.81	19.88	19.88	4.41%	37,656,391
May 12, 2026	19.09	19.53	18.75	19.04	19.04	-0.26%	21,462,600
May 11, 2026	19.18	19.60	18.89	19.09	19.09	0.47%	26,645,276
May 8, 2026	19.11	19.39	18.60	19.00	19.00	0.53%	30,055,000
May 7, 2026	17.21	18.90	17.08	18.90	18.90	10.01%	17,693,200
May 6, 2026	17.15	17.34	16.76	17.18	17.18	2.20%	16,660,800
Apr 30, 2026	17.02	17.58	16.75	16.81	16.81	-4.60%	17,174,700
Apr 29, 2026	17.49	17.74	16.90	17.62	17.62	1.79%	18,047,100
Apr 28, 2026	18.14	18.42	17.21	17.31	17.31	-6.23%	24,905,200
Apr 27, 2026	17.82	19.08	17.82	18.46	18.46	0.87%	33,507,800
Apr 24, 2026	18.84	18.84	17.58	18.30	18.30	-6.30%	48,807,107
Apr 23, 2026	19.53	19.53	19.53	19.53	19.53	10.03%	13,178,505
Apr 22, 2026	17.28	17.98	17.17	17.75	17.75	1.31%	35,834,800
Apr 21, 2026	17.27	18.09	17.04	17.52	17.52	-0.45%	42,242,800
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