SHA:603317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.45	13.70	13.40	13.58	13.58	-0.22%	6,333,294
Jun 17, 2026	13.86	13.97	13.45	13.61	13.61	-0.44%	6,571,948
Jun 16, 2026	13.86	13.89	13.45	13.67	13.67	-1.58%	8,429,508
Jun 15, 2026	13.82	14.22	13.80	13.89	13.89	0.51%	11,263,440
Jun 12, 2026	13.50	13.97	13.42	13.82	13.82	1.92%	10,766,250
Jun 11, 2026	13.78	13.78	13.49	13.56	13.56	-1.02%	10,631,340
Jun 10, 2026	13.09	13.84	13.05	13.70	13.70	3.16%	11,379,760
Jun 9, 2026	13.15	13.35	13.00	13.28	13.28	1.30%	9,271,379
Jun 8, 2026	13.52	13.71	12.98	13.11	13.11	-4.24%	12,424,256
Jun 5, 2026	13.62	13.84	13.48	13.69	13.69	0.51%	10,295,380
Jun 4, 2026	14.10	14.25	13.48	13.62	13.62	-3.54%	10,031,710
Jun 3, 2026	14.55	14.66	14.11	14.12	14.12	-3.29%	8,874,035
Jun 2, 2026	15.01	15.20	14.29	14.60	14.60	-2.34%	11,655,690
Jun 1, 2026	14.71	15.00	14.51	14.95	14.95	0.95%	13,671,690
May 29, 2026	14.70	15.01	14.51	14.81	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