SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.62	28.76	27.90	28.00	28.00	-1.41%	8,410,600
Sep 29, 2026	28.51	29.09	28.18	28.40	28.40	-1.35%	11,076,472
Sep 28, 2026	30.83	30.83	28.25	28.79	28.79	-6.68%	18,082,243
Sep 24, 2026	31.00	31.65	30.63	30.85	30.85	-1.12%	10,851,640
Sep 23, 2026	31.76	31.80	31.15	31.20	31.20	-1.76%	11,493,576
Sep 22, 2026	32.16	33.40	31.61	31.76	31.76	-1.31%	28,487,710
Sep 21, 2026	29.68	32.18	29.40	32.18	32.18	10.02%	30,330,605
Sep 18, 2026	28.84	29.68	28.47	29.25	29.25	2.96%	10,377,957
Sep 17, 2026	28.36	29.33	28.15	28.46	28.41	0.46%	8,250,782
Sep 16, 2026	27.09	28.67	26.82	28.33	28.28	4.54%	10,121,553
Sep 15, 2026	27.60	27.95	27.00	27.10	27.05	-2.13%	8,711,415
Sep 14, 2026	28.03	28.34	27.67	27.69	27.64	-2.09%	7,403,545
Sep 11, 2026	29.16	29.16	28.00	28.28	28.23	-3.12%	9,483,681
Sep 10, 2026	29.22	29.58	28.82	29.19	29.14	-0.61%	7,828,510
Sep 9, 2026	30.07	30.53	29.20	29.37	29.32	-1.61%	11,062,952
Sep 8, 2026	30.21	30.71	29.53	29.85	29.80	-2.16%	12,450,544
Sep 7, 2026	29.30	30.85	29.30	30.51	30.46	4.63%	19,327,098
Sep 4, 2026	30.29	30.91	28.92	29.16	29.11	-4.71%	21,426,051
Sep 3, 2026	30.18	31.24	30.09	30.60	30.55	3.10%	25,724,822
Sep 2, 2026	28.50	29.88	28.30	29.68	29.63	2.91%	21,651,939
Sep 1, 2026	29.00	29.65	28.10	28.84	28.79	1.80%	21,097,410
Aug 31, 2026	25.91	28.35	25.43	28.33	28.28	6.87%	30,266,245
Aug 28, 2026	29.00	29.07	26.51	26.51	26.46	-9.98%	36,290,865
Aug 27, 2026	26.77	29.45	26.77	29.45	29.40	10.01%	21,377,878
Aug 26, 2026	26.22	27.39	26.18	26.77	26.72	2.14%	13,420,822
Aug 25, 2026	25.12	26.36	24.47	26.21	26.16	2.99%	10,284,017
Aug 24, 2026	26.21	26.85	25.18	25.45	25.41	-2.94%	10,941,727
Aug 21, 2026	24.61	26.45	23.74	26.22	26.17	6.54%	18,936,309
Aug 20, 2026	25.54	25.56	24.35	24.61	24.57	-4.58%	18,995,632
Aug 19, 2026	28.30	28.40	25.79	25.79	25.74	-10.01%	16,021,600
Aug 18, 2026	28.40	28.90	28.05	28.66	28.61	1.67%	12,038,800
Aug 17, 2026	27.69	28.24	27.46	28.19	28.14	2.51%	10,184,116
Aug 14, 2026	27.62	27.80	26.96	27.50	27.45	0.07%	7,794,305
Aug 13, 2026	28.57	28.61	27.42	27.48	27.43	-1.86%	12,910,224
Aug 12, 2026	27.41	28.22	27.36	28.00	27.95	1.16%	13,464,774
Aug 11, 2026	27.28	27.96	26.91	27.68	27.63	1.32%	14,836,446
Aug 10, 2026	26.95	27.58	26.01	27.32	27.27	1.71%	18,077,796
Aug 7, 2026	26.33	27.40	25.66	26.86	26.81	1.74%	22,122,609
Aug 6, 2026	24.80	26.78	24.63	26.40	26.35	5.39%	19,633,307
Aug 5, 2026	23.59	25.60	23.44	25.05	25.01	6.60%	19,846,916
Aug 4, 2026	22.98	23.68	22.52	23.50	23.46	3.16%	11,981,953
Aug 3, 2026	22.28	23.17	21.85	22.78	22.74	3.22%	12,792,100
Jul 31, 2026	22.00	22.85	21.88	22.07	22.03	4.45%	19,057,641
Jul 30, 2026	22.93	23.10	20.88	21.13	21.09	-8.84%	17,884,987
Jul 29, 2026	23.00	23.37	22.12	23.18	23.14	0.78%	14,858,071
Jul 28, 2026	24.58	24.60	22.86	23.00	22.96	-7.96%	14,578,740
Jul 27, 2026	23.45	25.19	23.31	24.99	24.95	6.57%	12,871,264
Jul 24, 2026	24.00	24.45	23.32	23.45	23.41	-4.09%	10,623,748
Jul 23, 2026	24.55	25.00	23.93	24.45	24.41	-1.57%	9,549,169
Jul 22, 2026	24.79	25.78	24.14	24.84	24.80	0.20%	13,604,605