SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	32.50	33.05	31.42	31.87	31.82	-3.04%	24,489,760
May 21, 2026	30.59	33.23	30.20	32.87	32.82	8.81%	36,642,300
May 20, 2026	31.57	31.57	29.83	30.21	30.17	-5.24%	21,539,470
May 19, 2026	32.13	32.70	31.76	31.88	31.83	-0.19%	13,118,180
May 18, 2026	32.17	32.30	30.65	31.94	31.89	-1.69%	20,459,960
May 15, 2026	31.01	33.85	31.00	32.49	32.44	3.14%	26,174,290
May 14, 2026	33.35	33.41	31.33	31.50	31.45	-5.80%	26,912,470
May 13, 2026	34.99	35.35	33.31	33.44	33.39	-5.40%	31,508,910
May 12, 2026	41.83	41.83	35.30	35.35	35.30	-9.84%	53,605,070
May 11, 2026	40.00	42.06	38.14	39.21	39.15	-2.32%	40,211,970
May 8, 2026	39.83	40.43	39.19	40.14	40.08	0.35%	21,672,660
May 7, 2026	38.00	40.45	36.38	40.00	39.94	4.71%	33,098,740
May 6, 2026	38.88	38.95	37.71	38.20	38.14	-0.03%	18,336,260
Apr 30, 2026	37.70	38.89	37.70	38.21	38.15	1.49%	14,802,050
Apr 29, 2026	35.69	38.30	35.69	37.65	37.60	4.85%	17,730,590
Apr 28, 2026	37.37	37.58	35.30	35.91	35.86	-4.16%	17,128,770
Apr 27, 2026	37.40	38.00	37.18	37.47	37.42	0.03%	12,545,250
Apr 24, 2026	38.01	38.27	37.20	37.46	37.41	-0.64%	15,488,870
Apr 23, 2026	36.20	38.15	35.75	37.70	37.65	4.00%	25,373,700
Apr 22, 2026	35.49	36.30	35.26	36.25	36.20	1.12%	11,691,980
Apr 21, 2026	33.20	36.47	33.15	35.85	35.80	5.66%	27,522,660
Apr 20, 2026	34.97	35.15	33.81	33.93	33.88	-2.97%	14,393,720
Apr 17, 2026	34.68	35.33	34.42	34.97	34.92	0.84%	8,586,929
Apr 16, 2026	35.00	35.31	34.33	34.68	34.63	-0.20%	10,881,120
Apr 15, 2026	35.49	36.08	34.63	34.75	34.70	-0.88%	15,294,410
Apr 14, 2026	34.00	35.15	33.97	35.06	35.01	3.21%	12,703,730
Apr 13, 2026	33.20	34.67	33.20	33.97	33.92	2.07%	14,022,210
Apr 10, 2026	32.69	33.63	32.50	33.28	33.23	2.53%	14,333,970
Apr 9, 2026	31.94	33.43	31.66	32.46	32.41	0.90%	12,261,790