SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.28	23.17	21.85	22.78	22.78	3.22%	12,792,100
Jul 31, 2026	22.00	22.85	21.88	22.07	22.07	4.45%	19,057,641
Jul 30, 2026	22.93	23.10	20.88	21.13	21.13	-8.84%	17,884,980
Jul 29, 2026	23.00	23.37	22.12	23.18	23.18	0.78%	14,858,070
Jul 28, 2026	24.58	24.60	22.86	23.00	23.00	-7.96%	14,578,740
Jul 27, 2026	23.45	25.19	23.31	24.99	24.99	6.57%	12,871,264
Jul 24, 2026	24.00	24.45	23.32	23.45	23.45	-4.09%	10,623,748
Jul 23, 2026	24.55	25.00	23.93	24.45	24.45	-1.57%	9,549,169
Jul 22, 2026	24.79	25.78	24.14	24.84	24.84	0.20%	13,604,605
Jul 21, 2026	24.83	25.16	23.02	24.79	24.79	1.56%	17,047,579
Jul 20, 2026	26.00	26.45	24.00	24.41	24.41	-4.80%	17,489,007
Jul 17, 2026	28.00	28.30	25.41	25.64	25.64	-8.92%	16,290,107
Jul 16, 2026	28.20	29.20	27.39	28.15	28.15	-0.95%	12,764,054
Jul 15, 2026	31.00	31.18	27.91	28.42	28.42	-7.91%	20,121,435
Jul 14, 2026	31.04	31.10	29.65	30.86	30.86	0.55%	15,576,465
Jul 13, 2026	31.50	33.10	30.43	30.69	30.69	-2.26%	21,690,015
Jul 10, 2026	31.46	32.89	31.26	31.40	31.40	-0.13%	16,401,006
Jul 9, 2026	31.50	31.97	30.38	31.44	31.44	-0.25%	14,819,364
Jul 8, 2026	34.18	34.21	31.50	31.52	31.52	-7.27%	18,057,843
Jul 7, 2026	34.01	36.42	33.63	33.99	33.99	-0.35%	20,433,640
Jul 6, 2026	34.38	35.35	34.00	34.11	34.11	-1.13%	19,059,360
Jul 3, 2026	33.60	35.25	32.97	34.50	34.50	4.64%	27,927,303
Jul 2, 2026	33.80	34.44	32.87	32.97	32.97	-1.96%	20,760,275
Jul 1, 2026	33.35	34.70	33.18	33.63	33.63	1.26%	15,874,319
Jun 30, 2026	31.51	33.50	31.15	33.21	33.21	6.10%	16,301,477
Jun 29, 2026	32.34	32.49	30.78	31.30	31.30	-2.76%	14,185,487
Jun 26, 2026	33.79	34.07	32.18	32.19	32.19	-4.71%	16,624,370
Jun 25, 2026	33.79	35.80	33.25	33.78	33.78	0.60%	26,388,040
Jun 24, 2026	33.80	33.98	32.60	33.58	33.58	-0.65%	16,741,770
Jun 23, 2026	34.57	35.86	33.70	33.80	33.80	-0.15%	21,062,349
Jun 22, 2026	34.50	34.85	33.12	33.85	33.85	-2.79%	19,198,000
Jun 18, 2026	35.74	35.99	34.38	34.82	34.82	-2.55%	19,924,890
Jun 17, 2026	35.89	36.50	35.48	35.73	35.73	-1.27%	17,057,020
Jun 16, 2026	35.75	37.36	35.09	36.19	36.19	2.52%	25,068,310
Jun 15, 2026	36.00	36.68	33.89	35.30	35.30	-2.75%	33,831,668
Jun 12, 2026	35.31	37.41	35.31	36.30	36.30	6.73%	47,246,461
Jun 11, 2026	33.17	34.20	33.13	34.01	34.01	1.31%	32,453,502
Jun 10, 2026	35.00	35.00	33.57	33.57	33.57	-10.00%	45,260,210
Jun 9, 2026	42.00	42.35	37.30	37.30	37.30	-9.99%	33,284,019
Jun 8, 2026	42.00	43.00	40.40	41.50	41.44	-3.85%	33,162,620
Jun 5, 2026	43.72	44.49	42.20	43.16	43.10	-1.78%	34,232,030
Jun 4, 2026	42.30	44.95	41.49	43.94	43.88	3.15%	57,122,270
Jun 3, 2026	39.80	42.60	38.40	42.60	42.54	9.99%	56,657,450
Jun 2, 2026	37.60	39.13	36.50	38.73	38.67	2.92%	31,577,840
Jun 1, 2026	37.12	38.85	36.86	37.63	37.58	3.92%	36,892,780
May 29, 2026	33.40	36.66	33.40	36.21	36.16	7.29%	36,937,540
May 28, 2026	33.18	33.99	31.90	33.75	33.70	1.56%	18,986,780
May 27, 2026	33.44	33.97	32.75	33.23	33.18	-1.10%	14,067,410
May 26, 2026	31.60	34.26	31.60	33.60	33.55	6.33%	26,038,210
May 25, 2026	31.75	32.25	30.89	31.60	31.55	-0.85%	14,890,350