SHA:603317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.70	15.01	14.51	14.81	-	0.75%	9,963,990
May 28, 2026	15.07	15.07	14.51	14.70	14.70	-1.80%	8,809,526
May 27, 2026	14.98	15.19	14.58	14.97	14.97	-0.40%	12,044,110
May 26, 2026	15.27	15.46	14.88	15.03	15.03	-2.02%	10,410,590
May 25, 2026	15.31	16.00	15.18	15.34	15.34	-0.39%	10,254,600
May 22, 2026	15.77	15.93	15.38	15.40	15.40	-2.28%	9,894,234
May 21, 2026	16.19	16.38	15.70	15.76	15.76	-2.41%	10,172,340
May 20, 2026	15.83	16.45	15.66	16.15	16.15	1.70%	10,374,280
May 19, 2026	15.87	16.10	15.65	15.88	15.88	0.06%	8,507,006
May 18, 2026	15.96	16.15	15.50	15.87	15.87	-0.69%	14,081,260
May 15, 2026	16.00	16.18	15.72	15.98	15.98	-0.93%	11,878,260
May 14, 2026	16.20	16.65	16.04	16.13	16.13	-0.62%	12,085,240
May 13, 2026	15.93	16.38	15.90	16.23	16.23	0.56%	19,102,120
May 12, 2026	15.71	16.31	15.70	16.14	16.14	1.89%	21,452,370
May 11, 2026	15.70	15.91	15.25	15.84	15.84	0.64%	24,761,964
May 8, 2026	16.75	16.97	16.07	16.29	15.74	-2.10%	23,700,690
May 7, 2026	17.18	17.25	16.40	16.64	16.08	-2.75%	32,519,910
May 6, 2026	17.13	17.30	16.51	17.11	16.53	-0.12%	35,963,560
Apr 30, 2026	16.92	17.30	16.17	17.13	16.55	-0.87%	62,543,730
Apr 29, 2026	15.90	17.28	15.90	17.28	16.70	9.99%	51,369,600
Apr 28, 2026	15.71	15.71	15.70	15.71	15.18	10.01%	25,462,580
Apr 27, 2026	13.98	14.53	13.92	14.28	13.80	2.00%	11,097,120
Apr 24, 2026	13.64	14.10	13.50	14.00	13.53	1.52%	8,285,478
Apr 23, 2026	13.53	13.82	13.42	13.79	13.32	1.77%	7,236,099
Apr 22, 2026	13.64	13.67	13.50	13.55	13.09	-0.73%	4,661,792
Apr 21, 2026	13.37	13.70	13.37	13.65	13.19	1.87%	7,291,006
Apr 20, 2026	13.06	13.47	13.06	13.40	12.95	2.60%	7,358,364
Apr 17, 2026	13.23	13.31	12.90	13.06	12.62	-1.88%	7,232,198
Apr 16, 2026	13.11	13.41	13.05	13.31	12.86	1.22%	10,075,810
Apr 15, 2026	13.10	13.18	12.99	13.15	12.71	-0.23%	5,882,536
Apr 14, 2026	13.39	13.44	12.98	13.18	12.74	-2.01%	8,200,139
Apr 13, 2026	13.59	13.77	13.30	13.45	13.00	-0.52%	8,981,885
Apr 10, 2026	13.25	13.83	13.13	13.52	13.06	2.58%	13,059,270
Apr 9, 2026	12.62	13.30	12.56	13.18	12.74	4.11%	14,897,090
Apr 8, 2026	12.80	12.82	12.59	12.66	12.23	-0.47%	7,679,239
Apr 7, 2026	12.61	12.89	12.51	12.72	12.29	0.95%	6,240,362
Apr 3, 2026	12.85	12.91	12.55	12.60	12.17	-2.17%	5,420,538
Apr 2, 2026	12.58	13.01	12.52	12.88	12.45	2.30%	9,857,644
Apr 1, 2026	12.41	12.66	12.30	12.59	12.16	2.52%	6,858,280
Mar 31, 2026	12.46	12.59	12.28	12.28	11.87	-1.44%	4,227,934
Mar 30, 2026	12.30	12.57	12.26	12.46	12.04	0.81%	5,066,254
Mar 27, 2026	12.20	12.41	12.14	12.36	11.94	0.82%	7,022,316
Mar 26, 2026	12.26	12.39	12.15	12.26	11.85	0.49%	4,521,641
Mar 25, 2026	12.08	12.21	12.03	12.20	11.79	0.99%	4,670,776
Mar 24, 2026	12.01	12.15	11.82	12.08	11.67	1.60%	4,953,302
Mar 23, 2026	12.13	12.20	11.80	11.89	11.49	-3.49%	9,206,715
Mar 20, 2026	12.41	12.53	12.31	12.32	11.90	-0.65%	5,010,808
Mar 19, 2026	12.86	12.87	12.37	12.40	11.98	-3.43%	6,673,456
Mar 18, 2026	12.78	13.02	12.72	12.84	12.41	-0.16%	6,735,438
Mar 17, 2026	12.74	13.10	12.66	12.86	12.43	1.26%	11,782,740