SHA:603317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.83	12.91	12.53	12.59	12.59	-2.63%	7,971,599
Sep 10, 2026	13.04	13.11	12.85	12.93	12.93	-0.84%	6,296,514
Sep 9, 2026	13.42	13.43	13.02	13.04	13.04	-2.90%	10,807,816
Sep 8, 2026	13.49	13.67	13.40	13.43	13.43	-0.37%	7,519,949
Sep 7, 2026	13.55	13.69	13.34	13.48	13.48	-0.52%	8,058,525
Sep 4, 2026	13.16	13.73	13.15	13.55	13.55	3.12%	12,861,164
Sep 3, 2026	13.15	13.33	13.06	13.14	13.14	-0.38%	6,793,067
Sep 2, 2026	13.21	13.26	12.97	13.19	13.19	-0.68%	8,675,515
Sep 1, 2026	13.43	13.57	13.23	13.28	13.28	-1.26%	13,030,250
Aug 31, 2026	13.58	13.60	13.40	13.45	13.45	-0.96%	7,885,135
Aug 28, 2026	13.40	13.63	13.34	13.58	13.58	1.34%	7,490,110
Aug 27, 2026	13.24	13.50	13.15	13.40	13.40	1.21%	9,630,765
Aug 26, 2026	13.43	13.43	13.06	13.24	13.24	-1.49%	11,919,227
Aug 25, 2026	13.42	13.77	13.33	13.44	13.44	0.07%	10,887,360
Aug 24, 2026	13.33	13.49	13.17	13.43	13.43	-0.07%	9,869,818
Aug 21, 2026	14.69	14.71	13.40	13.44	13.44	-8.32%	20,785,305
Aug 20, 2026	14.58	14.72	14.32	14.66	14.66	1.10%	9,277,793
Aug 19, 2026	14.76	14.88	14.48	14.50	14.50	-1.69%	12,477,563
Aug 18, 2026	14.64	14.88	14.59	14.75	14.75	0.61%	9,657,390
Aug 17, 2026	14.20	14.71	14.00	14.66	14.66	2.66%	13,440,657
Aug 14, 2026	14.65	14.73	14.12	14.28	14.28	-2.86%	12,666,722
Aug 13, 2026	14.56	14.96	14.46	14.70	14.70	0.96%	13,332,949
Aug 12, 2026	14.52	14.73	14.30	14.56	14.56	0.34%	9,863,120
Aug 11, 2026	14.60	14.88	14.51	14.51	14.51	-0.89%	11,022,284
Aug 10, 2026	14.08	14.89	14.02	14.64	14.64	3.17%	18,774,246
Aug 7, 2026	14.27	14.32	13.93	14.19	14.19	-0.56%	13,495,920
Aug 6, 2026	14.83	14.87	14.15	14.27	14.27	-3.78%	17,736,293
Aug 5, 2026	14.99	15.11	14.75	14.83	14.83	-0.67%	12,466,452
Aug 4, 2026	14.77	15.06	14.70	14.93	14.93	0.81%	12,448,556
Aug 3, 2026	15.17	15.19	14.68	14.81	14.81	-2.31%	17,717,066
Jul 31, 2026	14.46	15.24	14.39	15.16	15.16	1.00%	21,744,997
Jul 30, 2026	14.56	15.14	14.53	15.01	15.01	2.39%	22,537,616
Jul 29, 2026	13.80	14.85	13.78	14.66	14.66	6.23%	24,877,550
Jul 28, 2026	13.51	13.95	13.44	13.80	13.80	1.62%	14,096,135
Jul 27, 2026	13.50	13.70	13.39	13.58	13.58	-0.07%	10,952,212
Jul 24, 2026	14.07	14.25	13.44	13.59	13.59	-3.55%	12,042,879
Jul 23, 2026	13.70	14.13	13.51	14.09	14.09	2.55%	14,227,562
Jul 22, 2026	13.70	13.94	13.49	13.74	13.74	-0.51%	13,748,482
Jul 21, 2026	13.83	14.10	13.61	13.81	13.81	-0.29%	17,363,000
Jul 20, 2026	13.33	14.12	13.30	13.85	13.85	4.21%	18,413,160
Jul 17, 2026	13.83	14.28	13.27	13.29	13.29	-3.35%	17,794,365
Jul 16, 2026	13.78	14.00	13.51	13.75	13.75	-1.08%	13,856,682
Jul 15, 2026	13.23	13.95	13.15	13.90	13.90	4.67%	15,314,669
Jul 14, 2026	13.25	13.60	13.25	13.28	13.28	-1.12%	11,179,848
Jul 13, 2026	13.69	13.84	13.34	13.43	13.43	-3.03%	16,091,104
Jul 10, 2026	13.58	13.95	13.13	13.85	13.85	3.98%	21,913,999
Jul 9, 2026	13.87	14.45	12.97	13.32	13.32	-5.87%	25,052,863
Jul 8, 2026	13.91	14.29	13.76	14.15	14.15	1.00%	12,694,828
Jul 7, 2026	14.16	14.52	13.99	14.01	14.01	-1.68%	12,416,601
Jul 6, 2026	13.97	14.62	13.90	14.25	14.25	1.50%	14,917,679