SHA:603316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	15.09	15.65	15.00	15.60	15.60	2.70%	10,151,880
Apr 16, 2026	14.70	15.28	14.00	15.19	15.19	3.33%	14,863,090
Apr 15, 2026	14.69	14.95	14.61	14.70	14.70	0.34%	9,611,090
Apr 14, 2026	14.42	14.77	14.35	14.65	14.65	3.17%	12,004,900
Apr 13, 2026	14.00	14.55	14.00	14.20	14.20	-0.56%	7,425,090
Apr 10, 2026	14.40	14.89	14.26	14.28	14.28	0.99%	11,413,500
Apr 9, 2026	14.00	14.40	13.82	14.14	14.14	-0.28%	11,062,440
Apr 8, 2026	13.75	14.20	13.69	14.18	14.18	5.98%	10,568,070
Apr 7, 2026	13.55	13.83	13.32	13.38	13.38	0.15%	8,530,530
Apr 3, 2026	13.68	13.69	13.26	13.36	13.36	-1.62%	8,816,570
Apr 2, 2026	14.11	14.80	13.50	13.58	13.58	-4.57%	16,460,110
Apr 1, 2026	15.30	15.30	14.16	14.23	14.23	-1.86%	20,725,160
Mar 31, 2026	14.95	16.28	14.40	14.50	14.50	-2.36%	21,379,500
Mar 30, 2026	14.33	15.15	14.30	14.85	14.85	2.20%	10,976,410
Mar 27, 2026	14.29	14.90	14.08	14.53	14.53	-0.82%	10,303,300
Mar 26, 2026	15.42	15.51	14.61	14.65	14.65	-5.54%	11,619,800
Mar 25, 2026	15.20	15.96	14.97	15.51	15.51	3.61%	13,013,630
Mar 24, 2026	14.85	15.14	14.32	14.97	14.97	4.47%	14,889,550
Mar 23, 2026	15.45	15.49	14.25	14.33	14.33	-9.25%	20,982,550
Mar 20, 2026	17.03	17.13	15.75	15.79	15.79	-5.73%	24,421,800
Mar 19, 2026	16.66	16.98	16.05	16.75	16.75	2.20%	34,256,860
Mar 18, 2026	15.20	16.39	15.00	16.39	16.39	10.00%	19,160,830
Mar 17, 2026	15.98	16.31	14.90	14.90	14.90	-6.70%	16,786,420
Mar 16, 2026	16.03	16.68	15.47	15.97	15.97	1.01%	16,156,300
Mar 13, 2026	16.59	16.69	15.78	15.81	15.81	-3.36%	16,860,160
Mar 12, 2026	16.33	17.30	16.20	16.36	16.36	0.18%	25,419,260
Mar 11, 2026	16.01	16.66	16.01	16.33	16.33	1.24%	19,908,900
Mar 10, 2026	16.50	16.55	15.99	16.13	16.13	0.94%	24,676,150