SHA:603317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.77	15.06	14.70	14.96	-	1.01%	8,228,428
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%	12,042,870
Jul 23, 2026	13.70	14.13	13.51	14.09	14.09	2.55%	14,227,560
Jul 22, 2026	13.70	13.94	13.49	13.74	13.74	-0.51%	13,748,480
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%	13,856,680
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%	12,694,820
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
Jul 3, 2026	13.87	14.50	13.85	14.04	14.04	1.89%	17,822,341
Jul 2, 2026	13.68	14.35	13.50	13.78	13.78	1.32%	13,720,406
Jul 1, 2026	12.97	13.77	12.61	13.60	13.60	4.53%	18,731,260
Jun 30, 2026	13.27	13.70	12.90	13.01	13.01	-3.70%	16,699,291
Jun 29, 2026	12.96	13.60	12.50	13.51	13.51	2.74%	24,133,115
Jun 26, 2026	13.25	14.12	13.14	13.15	13.15	-1.05%	26,339,756
Jun 25, 2026	14.61	14.70	13.28	13.29	13.29	-9.90%	30,967,223
Jun 24, 2026	14.59	14.75	14.45	14.75	14.75	9.99%	5,835,375
Jun 23, 2026	13.50	13.85	13.28	13.41	13.41	-0.07%	9,743,116
Jun 22, 2026	13.80	13.95	13.19	13.42	13.42	-1.18%	9,410,576
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