SHA:603317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.93	12.05	11.92	11.92	11.92	-	4,245,052
Oct 27, 2026	12.40	12.53	11.92	11.92	11.92	-3.95%	8,789,600
Oct 26, 2026	12.34	12.57	12.31	12.41	12.41	0.24%	6,202,400
Oct 23, 2026	12.10	12.41	12.02	12.38	12.38	2.15%	6,743,837
Oct 22, 2026	12.24	12.33	12.05	12.12	12.12	-1.14%	4,636,840
Oct 21, 2026	12.59	12.59	12.23	12.26	12.26	-2.15%	5,850,972
Oct 20, 2026	12.69	12.69	12.45	12.53	12.53	-0.48%	4,396,736
Oct 19, 2026	12.28	12.65	12.22	12.59	12.59	2.11%	7,312,999
Oct 16, 2026	12.48	12.60	12.21	12.33	12.33	-0.96%	7,295,886
Oct 15, 2026	12.51	12.75	12.38	12.45	12.45	-0.95%	7,653,899
Oct 14, 2026	12.49	12.66	12.48	12.57	12.57	0.32%	4,303,584
Oct 13, 2026	12.67	12.68	12.45	12.53	12.53	-1.49%	7,281,251
Oct 12, 2026	12.73	12.90	12.56	12.72	12.72	-0.08%	8,738,700
Oct 9, 2026	12.54	12.75	12.52	12.73	12.73	1.76%	7,671,053
Oct 8, 2026	12.57	12.67	12.43	12.51	12.51	-0.32%	6,345,855
Sep 30, 2026	12.48	12.60	12.35	12.55	12.55	1.05%	4,816,436
Sep 29, 2026	12.62	12.63	12.40	12.42	12.42	-1.35%	4,950,400
Sep 28, 2026	12.65	12.73	12.54	12.59	12.59	-0.55%	5,505,823
Sep 24, 2026	12.83	12.87	12.63	12.66	12.66	-1.09%	4,046,368
Sep 23, 2026	12.86	13.05	12.77	12.80	12.80	-0.39%	5,922,545
Sep 22, 2026	12.96	13.08	12.82	12.85	12.85	-1.15%	6,760,144
Sep 21, 2026	12.80	13.02	12.80	13.00	13.00	1.56%	5,567,936
Sep 18, 2026	12.79	12.89	12.65	12.80	12.80	1.11%	5,376,674
Sep 17, 2026	12.71	12.79	12.61	12.66	12.66	-0.63%	3,322,020
Sep 16, 2026	12.67	12.79	12.52	12.74	12.74	0.55%	4,965,348
Sep 15, 2026	12.72	12.78	12.62	12.67	12.67	-0.63%	4,311,443
Sep 14, 2026	12.57	12.78	12.56	12.75	12.75	1.27%	5,986,509
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%	13,030,257
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