SHA:603317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	12.70	12.88	12.52	12.82	12.82	0.87%	6,464,852
Jan 7, 2026	12.65	12.88	12.65	12.71	12.71	0.16%	5,137,360
Jan 6, 2026	12.70	12.77	12.54	12.69	12.69	-0.47%	4,574,139
Jan 5, 2026	12.53	12.80	12.49	12.75	12.75	1.84%	4,479,733
Dec 31, 2025	12.61	12.67	12.42	12.52	12.52	-0.71%	3,883,177
Dec 30, 2025	12.58	12.67	12.50	12.61	12.61	0.32%	3,748,136
Dec 29, 2025	12.55	12.69	12.47	12.57	12.57	0.16%	3,819,665
Dec 26, 2025	12.64	12.69	12.50	12.55	12.55	-0.48%	2,744,719
Dec 25, 2025	12.62	12.71	12.56	12.61	12.61	0.56%	3,887,940
Dec 24, 2025	12.72	12.76	12.50	12.54	12.54	-1.65%	4,093,686
Dec 23, 2025	12.87	12.95	12.72	12.75	12.75	-1.01%	3,252,600
Dec 22, 2025	12.97	13.00	12.76	12.88	12.88	-0.85%	3,824,404
Dec 19, 2025	12.82	13.03	12.59	12.99	12.99	1.96%	5,534,153
Dec 18, 2025	12.77	12.87	12.63	12.74	12.74	0.08%	3,466,452
Dec 17, 2025	12.66	12.83	12.53	12.73	12.73	0.87%	5,249,707
Dec 16, 2025	12.72	12.75	12.51	12.62	12.62	0.08%	4,738,608
Dec 15, 2025	12.49	12.64	12.40	12.61	12.61	2.19%	4,931,085
Dec 12, 2025	12.49	12.49	12.27	12.34	12.34	-0.40%	5,147,092
Dec 11, 2025	13.00	13.00	12.38	12.39	12.39	-4.40%	7,780,380
Dec 10, 2025	12.72	13.04	12.71	12.96	12.96	2.13%	6,607,097
Dec 9, 2025	12.61	12.94	12.59	12.69	12.69	0.48%	5,307,184
Dec 8, 2025	12.79	12.82	12.54	12.63	12.63	-1.10%	4,453,962
Dec 5, 2025	12.70	12.78	12.63	12.77	12.77	0.55%	4,322,988
Dec 4, 2025	13.03	13.05	12.66	12.70	12.70	-2.46%	6,810,568
Dec 3, 2025	13.08	13.16	12.96	13.02	13.02	-0.15%	4,646,440
Dec 2, 2025	13.00	13.19	12.91	13.04	13.04	0.31%	3,948,173
Dec 1, 2025	12.94	13.17	12.85	13.00	13.00	0.78%	5,568,898
Nov 28, 2025	12.87	13.02	12.66	12.90	12.90	0.39%	6,038,391
Nov 27, 2025	12.82	13.05	12.80	12.85	12.85	0.08%	4,842,420
Nov 26, 2025	12.91	13.02	12.77	12.84	12.84	-0.54%	4,780,253
Nov 25, 2025	12.99	13.03	12.82	12.91	12.91	-0.39%	6,412,031
Nov 24, 2025	13.07	13.25	12.95	12.96	12.96	0.78%	6,849,908
Nov 21, 2025	12.94	13.20	12.84	12.86	12.86	-0.23%	8,780,380
Nov 20, 2025	13.06	13.09	12.73	12.89	12.89	-0.69%	6,263,129
Nov 19, 2025	12.97	13.19	12.93	12.98	12.98	-0.46%	3,654,515
Nov 18, 2025	13.37	13.37	12.90	13.04	13.04	-2.03%	6,200,320
Nov 17, 2025	13.05	13.43	12.91	13.31	13.31	1.76%	10,801,610
Nov 14, 2025	13.49	13.72	13.07	13.08	13.08	-3.47%	10,532,080
Nov 13, 2025	13.45	13.57	13.24	13.55	13.55	0.74%	9,219,815