SHA:603316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	15.09	15.46	14.75	14.95	14.95	-0.60%	10,799,700
Aug 17, 2026	14.19	15.08	14.19	15.04	15.04	5.99%	11,272,600
Aug 14, 2026	14.29	14.41	13.93	14.19	14.19	0.64%	8,136,800
Aug 13, 2026	14.67	15.09	14.10	14.10	14.10	-2.96%	9,131,100
Aug 12, 2026	14.30	14.60	14.25	14.53	14.53	1.96%	7,172,500
Aug 11, 2026	14.36	14.44	14.03	14.25	14.25	-0.77%	8,129,960
Aug 10, 2026	14.35	14.58	13.96	14.36	14.36	0.77%	10,404,780
Aug 7, 2026	13.80	14.33	13.42	14.25	14.25	3.71%	14,196,299
Aug 6, 2026	13.23	13.83	13.20	13.74	13.74	2.08%	12,979,200
Aug 5, 2026	12.99	13.62	12.90	13.46	13.46	5.57%	15,809,600
Aug 4, 2026	12.31	12.82	12.26	12.75	12.75	4.68%	14,580,240
Aug 3, 2026	12.47	12.63	12.02	12.18	12.18	-3.56%	17,834,300
Jul 31, 2026	12.10	12.63	12.10	12.63	12.63	10.02%	7,970,400
Jul 30, 2026	12.09	12.23	11.29	11.48	11.48	-5.82%	12,816,000
Jul 29, 2026	12.45	12.55	11.60	12.19	12.19	-3.02%	13,723,900
Jul 28, 2026	13.01	13.70	12.53	12.57	12.57	-4.99%	12,504,300
Jul 27, 2026	12.98	13.39	12.50	13.23	13.23	4.83%	13,884,160
Jul 24, 2026	13.10	13.18	12.56	12.62	12.62	-3.96%	10,742,900
Jul 23, 2026	12.95	13.23	12.63	13.14	13.14	2.42%	11,166,100
Jul 22, 2026	12.95	13.44	12.60	12.83	12.83	-2.80%	18,837,300
Jul 21, 2026	12.57	13.23	11.60	13.20	13.20	2.40%	26,223,090
Jul 20, 2026	14.18	14.29	12.89	12.89	12.89	-9.99%	15,858,390
Jul 17, 2026	15.91	15.91	14.32	14.32	14.32	-9.99%	11,204,600
Jul 16, 2026	16.48	16.62	15.54	15.91	15.91	-4.27%	10,980,100
Jul 15, 2026	17.25	17.50	16.27	16.62	16.62	-2.92%	10,785,300
Jul 14, 2026	16.32	17.25	15.82	17.12	17.12	2.27%	18,114,400
Jul 13, 2026	18.41	18.48	16.74	16.74	16.74	-10.00%	13,371,000
Jul 10, 2026	18.90	19.80	18.41	18.60	18.60	-1.59%	16,992,720
Jul 9, 2026	18.45	18.95	17.42	18.90	18.90	-0.74%	22,330,920
Jul 8, 2026	20.10	20.25	18.30	19.04	19.04	-5.27%	15,832,920
Jul 7, 2026	20.55	20.85	19.83	20.10	20.10	-5.23%	19,776,330
Jul 6, 2026	22.29	22.30	20.33	21.21	21.21	-1.07%	20,402,640
Jul 3, 2026	21.63	22.30	21.03	21.44	21.44	-0.88%	20,011,170
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