SHA:603315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.52	16.65	16.07	16.16	-	-2.94%	2,916,500
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
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