SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.16	29.16	28.00	28.28	28.28	-3.12%	9,483,681
Sep 10, 2026	29.22	29.58	28.82	29.19	29.19	-0.61%	7,828,510
Sep 9, 2026	30.07	30.53	29.20	29.37	29.37	-1.61%	11,062,950
Sep 8, 2026	30.21	30.71	29.53	29.85	29.85	-2.16%	12,450,540
Sep 7, 2026	29.30	30.85	29.30	30.51	30.51	4.63%	19,327,098
Sep 4, 2026	30.29	30.91	28.92	29.16	29.16	-4.71%	21,426,051
Sep 3, 2026	30.18	31.24	30.09	30.60	30.60	3.10%	25,724,822
Sep 2, 2026	28.50	29.88	28.30	29.68	29.68	2.91%	21,651,939
Sep 1, 2026	29.00	29.65	28.10	28.84	28.84	1.80%	21,097,410
Aug 31, 2026	25.91	28.35	25.43	28.33	28.33	6.87%	30,266,245
Aug 28, 2026	29.00	29.07	26.51	26.51	26.51	-9.98%	36,290,865
Aug 27, 2026	26.77	29.45	26.77	29.45	29.45	10.01%	21,326,578
Aug 26, 2026	26.22	27.39	26.18	26.77	26.77	2.14%	13,420,822
Aug 25, 2026	25.12	26.36	24.47	26.21	26.21	2.99%	10,284,017
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