SHA:603317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.75	16.97	16.07	16.29	-	-2.10%	23,700,695
May 7, 2026	17.18	17.25	16.40	16.64	16.64	-2.75%	32,519,910
May 6, 2026	17.13	17.30	16.51	17.11	17.11	-0.12%	35,963,560
Apr 30, 2026	16.92	17.30	16.17	17.13	17.13	-0.87%	62,543,730
Apr 29, 2026	15.90	17.28	15.90	17.28	17.28	9.99%	51,369,600
Apr 28, 2026	15.71	15.71	15.70	15.71	15.71	10.01%	25,462,582
Apr 27, 2026	13.98	14.53	13.92	14.28	14.28	2.00%	11,097,120
Apr 24, 2026	13.64	14.10	13.50	14.00	14.00	1.52%	8,285,478
Apr 23, 2026	13.53	13.82	13.42	13.79	13.79	1.77%	7,236,099
Apr 22, 2026	13.64	13.67	13.50	13.55	13.55	-0.73%	4,661,792
Apr 21, 2026	13.37	13.70	13.37	13.65	13.65	1.87%	7,291,006
Apr 20, 2026	13.06	13.47	13.06	13.40	13.40	2.60%	7,358,364
Apr 17, 2026	13.23	13.31	12.90	13.06	13.06	-1.88%	7,232,198
Apr 16, 2026	13.11	13.41	13.05	13.31	13.31	1.22%	10,075,810
Apr 15, 2026	13.10	13.18	12.99	13.15	13.15	-0.23%	5,882,536
Apr 14, 2026	13.39	13.44	12.98	13.18	13.18	-2.01%	8,200,139
Apr 13, 2026	13.59	13.77	13.30	13.45	13.45	-0.52%	8,981,885
Apr 10, 2026	13.25	13.83	13.13	13.52	13.52	2.58%	13,059,270
Apr 9, 2026	12.62	13.30	12.56	13.18	13.18	4.11%	14,897,090
Apr 8, 2026	12.80	12.82	12.59	12.66	12.66	-0.47%	7,679,239
Apr 7, 2026	12.61	12.89	12.51	12.72	12.72	0.95%	6,240,362
Apr 3, 2026	12.85	12.91	12.55	12.60	12.60	-2.17%	5,420,538
Apr 2, 2026	12.58	13.01	12.52	12.88	12.88	2.30%	9,857,644
Apr 1, 2026	12.41	12.66	12.30	12.59	12.59	2.52%	6,858,280
Mar 31, 2026	12.46	12.59	12.28	12.28	12.28	-1.44%	4,227,934
Mar 30, 2026	12.30	12.57	12.26	12.46	12.46	0.81%	5,066,254
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