SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	26.21	26.85	25.18	25.45	25.45	-2.94%	10,941,727
Aug 21, 2026	24.61	26.45	23.74	26.22	26.22	6.54%	18,936,300
Aug 20, 2026	25.54	25.56	24.35	24.61	24.61	-4.58%	18,995,630
Aug 19, 2026	28.30	28.40	25.79	25.79	25.79	-10.01%	16,021,600
Aug 18, 2026	28.40	28.90	28.05	28.66	28.66	1.67%	12,038,800
Aug 17, 2026	27.69	28.24	27.46	28.19	28.19	2.51%	10,184,110
Aug 14, 2026	27.62	27.80	26.96	27.50	27.50	0.07%	7,794,305
Aug 13, 2026	28.57	28.61	27.42	27.48	27.48	-1.86%	12,910,220
Aug 12, 2026	27.41	28.22	27.36	28.00	28.00	1.16%	13,464,770
Aug 11, 2026	27.28	27.96	26.91	27.68	27.68	1.32%	14,836,440
Aug 10, 2026	26.95	27.58	26.01	27.32	27.32	1.71%	18,077,796
Aug 7, 2026	26.33	27.40	25.66	26.86	26.86	1.74%	22,122,600
Aug 6, 2026	24.80	26.78	24.63	26.40	26.40	5.39%	19,633,307
Aug 5, 2026	23.59	25.60	23.44	25.05	25.05	6.60%	19,846,916
Aug 4, 2026	22.98	23.68	22.52	23.50	23.50	3.16%	11,981,953
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