SHA:603316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	13.50	14.00	13.20	13.93	13.93	1.53%	6,803,400
Aug 24, 2026	14.07	14.16	13.40	13.72	13.72	-2.35%	7,017,800
Aug 21, 2026	13.91	14.18	13.63	14.05	14.05	1.01%	6,776,500
Aug 20, 2026	14.21	14.29	13.82	13.91	13.91	-0.50%	7,571,400
Aug 19, 2026	14.50	14.88	13.86	13.98	13.98	-6.49%	10,995,230
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