SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	40.64	41.38	39.10	39.27	-	-4.62%	20,264,128
Jan 27, 2026	38.50	41.41	37.20	41.17	41.17	6.66%	30,288,390
Jan 26, 2026	39.60	39.95	38.01	38.60	38.60	-0.31%	17,365,870
Jan 23, 2026	37.79	39.90	37.79	38.72	38.68	3.56%	25,058,020
Jan 22, 2026	38.00	38.74	37.16	37.39	37.35	-1.45%	12,864,360
Jan 21, 2026	37.41	38.94	37.30	37.94	37.90	0.48%	17,212,380
Jan 20, 2026	39.15	39.87	37.13	37.76	37.72	-4.21%	22,068,750
Jan 19, 2026	38.14	40.11	38.02	39.42	39.38	2.79%	24,886,350
Jan 16, 2026	37.87	39.40	37.65	38.35	38.31	2.76%	25,544,180
Jan 15, 2026	36.66	37.79	36.16	37.32	37.28	2.50%	22,310,760
Jan 14, 2026	37.22	37.30	36.11	36.41	36.38	-3.42%	32,489,870
Jan 13, 2026	34.81	38.29	34.63	37.70	37.66	8.30%	55,857,090
Jan 12, 2026	35.41	35.69	34.30	34.81	34.78	-1.02%	16,928,580
Jan 9, 2026	34.47	35.77	34.46	35.17	35.14	2.12%	13,421,560
Jan 8, 2026	34.50	35.00	34.20	34.44	34.41	-0.06%	11,144,960
Jan 7, 2026	35.46	35.57	34.32	34.46	34.43	-2.52%	17,735,710
Jan 6, 2026	35.71	36.05	35.17	35.35	35.32	-0.98%	13,927,990
Jan 5, 2026	35.98	36.26	35.37	35.70	35.67	-2.41%	18,028,830
Dec 31, 2025	38.53	38.69	36.57	36.58	36.55	-4.44%	19,767,990
Dec 30, 2025	37.00	38.79	36.50	38.28	38.24	3.13%	21,305,840
Dec 29, 2025	36.86	37.68	36.50	37.12	37.08	-0.08%	12,109,630
Dec 26, 2025	37.02	38.08	36.60	37.15	37.11	-0.40%	12,126,410
Dec 25, 2025	37.27	37.70	36.01	37.30	37.26	0.46%	14,475,980
Dec 24, 2025	35.37	37.80	34.54	37.13	37.09	5.75%	19,033,710
Dec 23, 2025	35.76	35.90	35.00	35.11	35.08	-2.50%	9,567,571
Dec 22, 2025	36.52	37.05	35.64	36.01	35.98	-0.25%	13,080,820
Dec 19, 2025	36.03	37.08	35.81	36.10	36.07	1.66%	11,843,230
Dec 18, 2025	35.14	36.46	34.70	35.51	35.48	0.68%	7,877,788
Dec 17, 2025	34.72	35.55	34.37	35.27	35.24	1.58%	8,025,333
Dec 16, 2025	36.35	36.68	34.72	34.72	34.69	-4.54%	10,260,600
Dec 15, 2025	37.50	37.98	36.32	36.37	36.34	-4.47%	13,738,620
Dec 12, 2025	38.50	39.38	37.78	38.07	38.03	-0.70%	12,334,820
Dec 11, 2025	40.00	40.09	38.12	38.34	38.30	-3.33%	10,463,050
Dec 10, 2025	38.22	40.15	37.80	39.66	39.62	3.01%	14,736,370
Dec 9, 2025	39.03	39.37	38.42	38.50	38.46	-2.04%	9,622,300
Dec 8, 2025	38.50	39.48	37.61	39.30	39.26	1.34%	17,605,090
Dec 5, 2025	37.64	39.35	36.92	38.78	38.74	2.73%	14,929,420
Dec 4, 2025	39.03	39.50	37.54	37.75	37.71	-1.18%	13,908,290
Dec 3, 2025	38.25	38.88	37.70	38.20	38.16	0.47%	15,372,230
Dec 2, 2025	37.13	38.40	37.13	38.02	37.98	1.88%	16,347,990
Dec 1, 2025	37.46	37.99	36.50	37.32	37.28	1.61%	13,678,590
Nov 28, 2025	35.21	37.48	34.50	36.73	36.69	4.44%	22,339,810
Nov 27, 2025	35.61	36.05	35.05	35.17	35.14	-1.21%	8,935,852
Nov 26, 2025	34.47	36.63	34.40	35.60	35.57	2.21%	15,455,190
Nov 25, 2025	35.40	35.93	34.35	34.83	34.80	-0.57%	11,210,120
Nov 24, 2025	35.99	36.13	34.50	35.03	35.00	-4.00%	12,152,500
Nov 21, 2025	35.31	37.02	34.88	36.49	36.46	1.50%	19,788,870
Nov 20, 2025	36.04	37.40	35.60	35.95	35.92	0.17%	9,417,876
Nov 19, 2025	36.59	36.62	35.66	35.89	35.86	-1.99%	9,086,081
Nov 18, 2025	36.80	37.88	36.58	36.62	36.59	2.23%	21,306,740