SHA:603319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	34.99	35.35	33.31	33.44	33.44	-5.40%	31,508,910
May 12, 2026	41.83	41.83	35.30	35.35	35.35	-9.84%	53,605,071
May 11, 2026	40.00	42.06	38.14	39.21	39.21	-2.32%	40,211,970
May 8, 2026	39.83	40.43	39.19	40.14	40.14	0.35%	21,672,666
May 7, 2026	38.00	40.45	36.38	40.00	40.00	4.71%	33,098,740
May 6, 2026	38.88	38.95	37.71	38.20	38.20	-0.03%	18,336,265
Apr 30, 2026	37.70	38.89	37.70	38.21	38.21	1.49%	14,802,059
Apr 29, 2026	35.69	38.30	35.69	37.65	37.65	4.85%	17,730,594
Apr 28, 2026	37.37	37.58	35.30	35.91	35.91	-4.16%	17,128,771
Apr 27, 2026	37.40	38.00	37.18	37.47	37.47	0.03%	12,545,253
Apr 24, 2026	38.01	38.27	37.20	37.46	37.46	-0.64%	15,488,879
Apr 23, 2026	36.20	38.15	35.75	37.70	37.70	4.00%	25,373,700
Apr 22, 2026	35.49	36.30	35.26	36.25	36.25	1.12%	11,691,980
Apr 21, 2026	33.20	36.47	33.15	35.85	35.85	5.66%	27,522,660
Apr 20, 2026	34.97	35.15	33.81	33.93	33.93	-2.97%	14,393,728
Apr 17, 2026	34.68	35.33	34.42	34.97	34.97	0.84%	8,586,929
Apr 16, 2026	35.00	35.31	34.33	34.68	34.68	-0.20%	10,881,127
Apr 15, 2026	35.49	36.08	34.63	34.75	34.75	-0.88%	15,294,412
Apr 14, 2026	34.00	35.15	33.97	35.06	35.06	3.21%	12,703,736
Apr 13, 2026	33.20	34.67	33.20	33.97	33.97	2.07%	14,022,210
Apr 10, 2026	32.69	33.63	32.50	33.28	33.28	2.53%	14,333,970
Apr 9, 2026	31.94	33.43	31.66	32.46	32.46	0.90%	12,261,790
Apr 8, 2026	31.20	32.29	31.14	32.17	32.17	5.79%	7,878,573
Apr 7, 2026	30.80	31.10	30.28	30.41	30.41	-1.11%	4,594,074
Apr 3, 2026	31.55	31.55	30.66	30.75	30.75	-2.23%	4,656,900
Apr 2, 2026	32.05	32.13	31.15	31.45	31.45	-1.44%	5,356,703
Apr 1, 2026	30.90	32.63	30.89	31.91	31.91	5.49%	14,676,344
Mar 31, 2026	30.36	31.95	30.22	30.25	30.25	-0.26%	10,113,108
Mar 30, 2026	31.35	31.75	29.88	30.33	30.33	-4.74%	12,370,390
Mar 27, 2026	31.63	32.25	31.51	31.84	31.84	-2.33%	8,270,162
Mar 26, 2026	33.85	33.85	32.58	32.60	32.60	-3.69%	8,321,652
Mar 25, 2026	33.77	34.21	33.69	33.85	33.85	-0.09%	7,568,760
Mar 24, 2026	34.89	35.06	31.33	33.88	33.88	-2.33%	13,683,360
Mar 23, 2026	35.29	36.19	34.22	34.69	34.69	-1.08%	12,992,884
Mar 20, 2026	35.00	35.95	34.69	35.07	35.07	0.29%	7,501,059
Mar 19, 2026	35.65	35.67	34.80	34.97	34.97	-3.08%	6,989,532
Mar 18, 2026	35.01	36.52	34.85	36.08	36.08	3.00%	7,357,537
Mar 17, 2026	35.45	35.89	34.92	35.03	35.03	-0.93%	4,947,112
Mar 16, 2026	35.01	35.70	34.93	35.36	35.36	-0.95%	5,130,335
Mar 13, 2026	35.88	36.23	35.38	35.70	35.70	-1.11%	6,044,510
Mar 12, 2026	36.98	37.19	35.95	36.10	36.10	-2.56%	7,998,452
Mar 11, 2026	37.18	37.68	36.82	37.05	37.05	-1.33%	9,607,170
Mar 10, 2026	35.44	37.78	34.81	37.55	37.55	7.90%	19,570,000
Mar 9, 2026	35.40	35.45	34.47	34.80	34.80	-3.06%	8,496,962
Mar 6, 2026	35.05	36.07	35.02	35.90	35.90	1.76%	5,410,050
Mar 5, 2026	35.84	36.05	34.90	35.28	35.28	-	7,326,824
Mar 4, 2026	34.90	35.95	34.80	35.28	35.28	-0.59%	6,767,989
Mar 3, 2026	36.38	36.80	35.28	35.49	35.49	-1.83%	9,817,475
Mar 2, 2026	36.80	37.14	36.09	36.15	36.15	-3.86%	11,343,050
Feb 27, 2026	37.94	37.94	37.30	37.60	37.60	-1.05%	8,754,394