SHA:603316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.22	11.57	11.16	11.55	11.55	2.39%	8,064,729
Nov 10, 2026	11.18	11.35	11.07	11.28	11.28	3.49%	8,393,900
Nov 9, 2026	11.17	11.19	10.87	10.90	10.90	-0.37%	6,412,030
Nov 6, 2026	10.90	11.18	10.71	10.94	10.94	-3.87%	8,361,300
Nov 5, 2026	10.91	11.49	10.80	11.38	11.38	2.99%	12,139,600
Nov 4, 2026	10.60	11.11	10.24	11.05	11.05	4.84%	12,835,900
Nov 3, 2026	11.00	11.17	10.52	10.54	10.54	-5.05%	8,647,800
Nov 2, 2026	10.94	11.15	10.47	11.10	11.10	1.09%	11,377,500
Oct 30, 2026	11.20	11.70	10.97	10.98	10.98	-5.43%	9,644,200
Oct 29, 2026	12.11	12.21	11.60	11.61	11.61	-4.60%	7,905,320
Oct 28, 2026	11.91	12.27	11.83	12.17	12.17	3.57%	9,650,700
Oct 27, 2026	12.50	12.59	11.68	11.75	11.75	-4.08%	6,809,700
Oct 26, 2026	12.74	12.74	12.23	12.25	12.25	-4.37%	8,277,300
Oct 23, 2026	12.10	12.82	11.71	12.81	12.81	2.89%	13,384,500
Oct 22, 2026	12.99	13.06	12.40	12.45	12.45	-4.08%	8,492,200
Oct 21, 2026	13.04	13.17	12.88	12.98	12.98	0.93%	8,178,300
Oct 20, 2026	12.65	12.99	12.49	12.86	12.86	2.23%	11,032,500
Oct 19, 2026	12.48	12.78	11.88	12.58	12.58	0.48%	13,531,290
Oct 16, 2026	13.35	13.35	12.41	12.52	12.52	-0.63%	11,397,800
Oct 15, 2026	12.88	13.12	12.55	12.60	12.60	-5.76%	9,495,000
Oct 14, 2026	13.95	14.02	13.37	13.37	13.37	-4.16%	7,361,738
Oct 13, 2026	13.42	14.08	12.98	13.95	13.95	1.90%	13,149,450
Oct 12, 2026	14.33	14.59	13.67	13.69	13.69	-6.10%	13,005,290
Oct 9, 2026	14.40	14.67	13.67	14.58	14.58	-0.41%	16,674,150
Oct 8, 2026	14.83	15.44	14.53	14.64	14.64	-3.68%	17,175,920
Sep 30, 2026	16.01	16.08	14.80	15.20	15.20	-4.04%	22,882,900
Sep 29, 2026	15.77	16.70	15.71	15.84	15.84	-0.38%	18,294,370
Sep 28, 2026	16.86	17.16	15.80	15.90	15.90	-6.96%	27,262,000
Sep 24, 2026	16.90	17.42	16.42	17.09	17.09	-1.04%	34,561,510
Sep 23, 2026	17.27	18.00	17.17	17.27	17.27	-5.21%	40,166,860
Sep 22, 2026	19.30	20.20	17.60	18.22	18.22	-0.76%	67,154,986
Sep 21, 2026	17.46	18.36	17.35	18.36	18.36	10.01%	22,963,880
Sep 18, 2026	15.48	16.69	15.34	16.69	16.69	10.02%	40,950,570
Sep 17, 2026	15.40	15.72	15.08	15.17	15.17	-3.80%	23,877,390
Sep 16, 2026	15.93	15.99	15.37	15.77	15.77	0.57%	34,191,000
Sep 15, 2026	14.70	15.97	14.62	15.68	15.68	5.09%	38,622,720
Sep 14, 2026	15.18	15.50	14.76	14.92	14.92	-2.67%	22,992,410
Sep 11, 2026	15.22	15.56	14.83	15.33	15.33	-2.48%	36,639,230
Sep 10, 2026	14.17	15.72	14.10	15.72	15.72	10.01%	18,790,527
Sep 9, 2026	14.63	14.84	14.25	14.29	14.29	-2.26%	25,226,500
Sep 8, 2026	13.58	14.94	13.52	14.62	14.62	7.66%	27,232,150
Sep 7, 2026	13.46	13.80	13.41	13.58	13.58	1.95%	6,190,200
Sep 4, 2026	13.72	13.85	13.18	13.32	13.32	-1.99%	4,975,000
Sep 3, 2026	13.78	13.90	13.44	13.59	13.59	-0.73%	4,913,970
Sep 2, 2026	13.63	13.89	13.39	13.69	13.69	-1.23%	6,095,900
Sep 1, 2026	14.16	14.17	13.64	13.86	13.86	-1.56%	6,158,600
Aug 31, 2026	13.87	14.20	13.71	14.08	14.08	1.51%	7,556,900
Aug 28, 2026	14.24	14.26	13.85	13.87	13.87	-2.53%	7,030,800
Aug 27, 2026	13.83	14.30	13.80	14.23	14.23	2.89%	5,969,400
Aug 26, 2026	14.01	14.06	13.69	13.83	13.83	-0.72%	5,221,300