SHA:603315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	12.60	12.94	12.33	12.55	12.55	0.24%	4,569,800
Jul 14, 2026	12.23	12.59	12.00	12.52	12.52	1.29%	5,819,600
Jul 13, 2026	13.35	13.46	12.30	12.36	12.36	-7.07%	9,191,900
Jul 10, 2026	13.31	13.65	13.26	13.30	13.30	-0.23%	6,866,900
Jul 9, 2026	13.35	13.55	12.99	13.33	13.33	-1.19%	11,494,400
Jul 8, 2026	14.01	14.01	13.20	13.49	13.49	-4.12%	9,984,100
Jul 7, 2026	14.25	14.35	13.72	14.07	14.07	-1.05%	6,865,208
Jul 6, 2026	14.50	14.89	14.13	14.22	14.22	-2.60%	6,880,900
Jul 3, 2026	14.45	14.94	14.32	14.60	14.60	1.39%	9,920,000
Jul 2, 2026	14.72	14.95	14.36	14.40	14.40	-3.94%	7,992,300
Jul 1, 2026	15.00	15.54	14.72	14.99	14.99	0.07%	12,046,300
Jun 30, 2026	15.12	15.36	14.34	14.98	14.98	-2.54%	16,057,100
Jun 29, 2026	15.20	16.06	14.77	15.37	15.37	1.52%	16,397,232
Jun 26, 2026	15.55	15.86	15.14	15.14	15.14	-3.57%	8,776,968
Jun 25, 2026	16.14	16.29	15.57	15.70	15.70	-3.86%	10,876,200
Jun 24, 2026	16.65	16.67	16.01	16.33	16.33	-2.16%	10,415,800
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