SHA:603316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	21.17	22.76	21.17	21.63	21.63	-1.68%	31,432,570
Jul 1, 2026	20.58	22.65	20.54	22.00	22.00	6.85%	33,912,930
Jun 30, 2026	20.08	20.85	19.66	20.59	20.59	1.38%	20,148,630
Jun 29, 2026	21.00	21.57	19.81	20.31	20.31	-6.19%	31,266,933
Jun 26, 2026	23.49	23.85	21.65	21.65	21.65	-10.02%	33,368,000
Jun 25, 2026	23.70	24.70	23.01	24.06	24.06	3.17%	43,890,310
Jun 24, 2026	21.13	23.50	20.53	23.32	23.32	7.07%	39,437,985
Jun 23, 2026	22.04	22.87	21.56	21.78	21.78	-4.01%	31,887,790
Jun 22, 2026	21.16	22.83	20.04	22.69	22.69	7.23%	52,559,960
Jun 18, 2026	21.67	22.00	20.41	21.16	21.16	2.07%	50,007,831
Jun 17, 2026	20.00	20.79	19.90	20.73	20.73	2.17%	26,327,470
Jun 16, 2026	19.82	20.38	19.41	20.29	20.29	2.68%	16,958,260
Jun 15, 2026	19.56	19.80	19.30	19.76	19.76	3.02%	13,093,680
Jun 12, 2026	19.95	20.31	19.10	19.18	19.18	-1.79%	18,186,960
Jun 11, 2026	19.28	19.76	19.07	19.53	19.53	-0.10%	12,584,700
Jun 10, 2026	19.86	19.95	19.23	19.55	19.55	-2.74%	13,853,220
Jun 9, 2026	19.41	20.29	19.30	20.10	20.10	4.74%	15,480,360
Jun 8, 2026	18.95	20.20	18.89	19.19	19.19	-3.08%	19,087,200
Jun 5, 2026	19.72	20.59	19.17	19.80	19.80	-2.70%	25,139,380
Jun 4, 2026	20.10	21.03	20.06	20.35	20.35	-0.68%	22,819,330
Jun 3, 2026	20.60	21.26	20.12	20.49	20.49	-1.77%	27,406,400
Jun 2, 2026	20.99	21.31	19.76	20.86	20.86	-0.76%	32,565,900
Jun 1, 2026	21.81	22.38	20.82	21.02	21.02	-2.50%	50,470,040
May 29, 2026	20.95	22.20	20.70	21.56	21.56	6.84%	76,371,410
May 28, 2026	20.32	21.31	20.01	20.18	20.18	-3.26%	49,014,180
May 27, 2026	22.06	23.16	20.86	20.86	20.86	-10.01%	57,067,080
May 26, 2026	25.89	26.10	23.18	23.18	23.18	-10.02%	25,562,450
May 25, 2026	25.81	27.10	25.12	25.76	25.76	-4.24%	59,972,620
May 22, 2026	26.50	27.98	24.53	26.90	26.90	-1.28%	77,416,380
May 21, 2026	25.40	27.25	23.84	27.25	27.25	10.01%	81,403,550
May 20, 2026	24.50	24.77	23.50	24.77	24.77	9.99%	14,621,940
May 19, 2026	20.09	22.52	19.85	22.52	22.52	10.01%	30,359,110
May 18, 2026	19.10	20.47	19.10	20.47	20.47	9.99%	32,973,020
May 15, 2026	18.40	19.36	18.32	18.61	18.61	0.70%	18,218,530
May 14, 2026	18.85	18.92	18.45	18.48	18.48	-2.12%	14,986,350
May 13, 2026	18.13	18.99	18.08	18.88	18.88	1.51%	25,651,410
May 12, 2026	19.03	19.18	18.59	18.60	18.60	-3.18%	25,461,670
May 11, 2026	19.86	20.00	18.70	19.21	19.21	0.31%	39,674,140
May 8, 2026	18.79	19.47	18.60	19.15	19.15	1.48%	43,106,190
May 7, 2026	17.36	18.87	17.11	18.87	18.87	10.03%	61,556,220
May 6, 2026	16.27	17.15	16.01	17.15	17.15	10.01%	25,410,530
Apr 30, 2026	18.04	18.04	15.43	15.59	15.59	-4.94%	56,115,510
Apr 29, 2026	15.55	16.58	15.55	16.40	16.40	4.26%	13,200,760
Apr 28, 2026	15.52	15.87	15.30	15.73	15.73	1.22%	8,940,970
Apr 27, 2026	15.13	15.85	14.91	15.54	15.54	3.19%	8,733,560
Apr 24, 2026	15.41	15.41	14.90	15.06	15.06	-2.33%	7,410,280
Apr 23, 2026	15.79	15.83	15.08	15.42	15.42	-1.72%	9,455,162
Apr 22, 2026	15.52	15.76	15.45	15.69	15.69	0.13%	7,662,020
Apr 21, 2026	15.80	15.87	15.50	15.67	15.67	-1.32%	7,414,430
Apr 20, 2026	15.58	15.89	15.42	15.88	15.88	1.79%	10,545,800