SHA:603317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.20	12.41	12.14	12.36	12.36	0.82%	7,022,316
Mar 26, 2026	12.26	12.39	12.15	12.26	12.26	0.49%	4,521,641
Mar 25, 2026	12.08	12.21	12.03	12.20	12.20	0.99%	4,670,776
Mar 24, 2026	12.01	12.15	11.82	12.08	12.08	1.60%	4,953,302
Mar 23, 2026	12.13	12.20	11.80	11.89	11.89	-3.49%	9,206,715
Mar 20, 2026	12.41	12.53	12.31	12.32	12.32	-0.65%	5,010,808
Mar 19, 2026	12.86	12.87	12.37	12.40	12.40	-3.43%	6,673,456
Mar 18, 2026	12.78	13.02	12.72	12.84	12.84	-0.16%	6,735,438
Mar 17, 2026	12.74	13.10	12.66	12.86	12.86	1.26%	11,782,740
Mar 16, 2026	12.46	12.76	12.41	12.70	12.70	2.83%	13,731,760
Mar 13, 2026	12.16	12.55	12.13	12.35	12.35	1.65%	13,007,560
Mar 12, 2026	12.50	12.53	12.10	12.15	12.15	-4.56%	17,045,920
Mar 11, 2026	12.88	12.89	12.57	12.73	12.73	-1.24%	8,629,636
Mar 10, 2026	12.86	12.90	12.71	12.89	12.89	1.18%	4,897,057
Mar 9, 2026	12.80	12.99	12.53	12.74	12.74	-1.32%	10,115,728
Mar 6, 2026	12.84	13.01	12.60	12.91	12.91	0.55%	7,472,143
Mar 5, 2026	12.89	13.10	12.76	12.84	12.84	0.08%	5,521,331
Mar 4, 2026	13.20	13.28	12.73	12.83	12.83	-3.39%	8,681,605
Mar 3, 2026	13.23	13.48	13.20	13.28	13.28	0.45%	7,339,190
Mar 2, 2026	13.29	13.46	13.11	13.22	13.22	-1.49%	6,873,234
Feb 27, 2026	13.22	13.56	13.22	13.42	13.42	0.98%	5,941,386
Feb 26, 2026	13.22	13.33	13.20	13.29	13.29	0.45%	5,405,114
Feb 25, 2026	13.42	13.51	13.19	13.23	13.23	-0.82%	8,324,519
Feb 24, 2026	13.33	13.43	13.17	13.34	13.34	0.30%	7,549,972
Feb 13, 2026	13.45	13.59	13.27	13.30	13.30	-1.12%	8,212,640
Feb 12, 2026	13.75	13.78	13.43	13.45	13.45	-1.97%	9,791,745
Feb 11, 2026	13.90	13.96	13.69	13.72	13.72	-1.08%	9,247,163
Feb 10, 2026	14.36	14.36	13.61	13.87	13.87	-3.01%	15,025,350
Feb 9, 2026	14.28	14.60	14.22	14.30	14.30	-0.14%	23,851,510
Feb 6, 2026	14.45	14.91	14.28	14.32	14.32	-1.31%	39,860,020
Feb 5, 2026	13.52	14.87	13.46	14.51	14.51	7.32%	41,710,013
Feb 4, 2026	13.41	13.57	13.36	13.52	13.52	0.37%	7,749,619
Feb 3, 2026	13.24	13.65	13.23	13.47	13.47	1.81%	10,008,470
Feb 2, 2026	13.11	13.74	13.09	13.23	13.23	-	11,099,990
Jan 30, 2026	13.12	13.43	12.91	13.23	13.23	0.99%	12,490,460
Jan 29, 2026	12.48	13.11	12.43	13.10	13.10	5.14%	11,510,940
Jan 28, 2026	12.58	12.63	12.41	12.46	12.46	-0.80%	5,196,404
Jan 27, 2026	13.07	13.15	12.51	12.56	12.56	-3.98%	9,056,697
Jan 26, 2026	13.20	13.25	12.96	13.08	13.08	-1.21%	6,389,464
Jan 23, 2026	13.28	13.36	13.08	13.24	13.24	0.15%	5,538,847
Jan 22, 2026	13.20	13.40	13.18	13.22	13.22	0.15%	5,318,446
Jan 21, 2026	13.47	13.52	13.13	13.20	13.20	-2.29%	6,287,732
Jan 20, 2026	13.21	13.70	13.08	13.51	13.51	2.66%	11,186,930
Jan 19, 2026	12.59	13.34	12.59	13.16	13.16	3.70%	10,726,100
Jan 16, 2026	12.78	12.86	12.56	12.69	12.69	-0.47%	4,506,912
Jan 15, 2026	12.64	12.90	12.59	12.75	12.75	0.31%	4,588,412
Jan 14, 2026	13.04	13.16	12.62	12.71	12.71	-2.61%	8,813,460
Jan 13, 2026	13.20	13.29	12.95	13.05	13.05	-1.73%	6,735,427
Jan 12, 2026	12.90	13.43	12.84	13.28	13.28	2.87%	8,578,144
Jan 9, 2026	12.73	13.03	12.72	12.91	12.91	0.70%	6,893,589