SHA:603331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.76	15.99	14.92	14.92	14.92	-10.01%	48,492,429
Jan 27, 2026	15.30	17.20	14.92	16.58	16.58	5.61%	66,399,630
Jan 26, 2026	15.70	15.70	15.70	15.70	15.70	10.02%	10,661,870
Jan 23, 2026	14.12	14.35	14.09	14.27	14.27	1.06%	7,215,540
Jan 22, 2026	14.30	14.40	14.06	14.12	14.12	-0.77%	7,017,190
Jan 21, 2026	13.78	14.36	13.65	14.23	14.23	2.89%	9,526,100
Jan 20, 2026	14.10	14.15	13.75	13.83	13.83	-1.98%	7,917,494
Jan 19, 2026	13.92	14.28	13.80	14.11	14.11	1.58%	12,709,700
Jan 16, 2026	13.78	13.98	13.51	13.89	13.89	1.54%	13,242,320
Jan 15, 2026	13.43	13.98	13.43	13.68	13.68	0.37%	9,102,192
Jan 14, 2026	13.80	14.02	13.44	13.63	13.63	-1.94%	15,411,600
Jan 13, 2026	13.89	14.03	13.66	13.90	13.90	-	14,678,810
Jan 12, 2026	14.03	14.05	13.67	13.90	13.90	-0.79%	16,901,730
Jan 9, 2026	13.47	14.09	13.31	14.01	14.01	3.01%	22,046,090
Jan 8, 2026	13.37	13.78	13.25	13.60	13.60	3.03%	21,521,660
Jan 7, 2026	13.46	13.47	13.15	13.20	13.20	-2.51%	18,215,910
Jan 6, 2026	13.69	13.92	13.44	13.54	13.54	-1.96%	25,332,910
Jan 5, 2026	14.84	14.87	13.70	13.81	13.81	-3.09%	38,099,500
Dec 31, 2025	12.98	14.25	12.87	14.25	14.25	10.04%	19,742,973
Dec 30, 2025	12.89	13.06	12.68	12.95	12.95	1.25%	6,655,700
Dec 29, 2025	12.76	13.05	12.62	12.79	12.79	0.95%	7,746,640
Dec 26, 2025	13.01	13.09	12.63	12.67	12.67	-2.54%	8,994,760
Dec 25, 2025	12.77	13.46	12.68	13.00	13.00	3.42%	11,097,040
Dec 24, 2025	12.31	12.99	12.29	12.57	12.57	2.61%	11,402,900
Dec 23, 2025	12.49	12.56	12.14	12.25	12.25	2.34%	10,722,670
Dec 22, 2025	11.81	12.04	11.62	11.97	11.97	1.79%	5,598,480
Dec 19, 2025	11.45	11.77	11.45	11.76	11.76	2.80%	3,552,500
Dec 18, 2025	11.23	11.48	11.14	11.44	11.44	1.96%	3,478,400
Dec 17, 2025	11.25	11.37	11.02	11.22	11.22	-0.36%	3,761,100
Dec 16, 2025	11.47	11.48	11.18	11.26	11.26	-1.92%	2,844,685
Dec 15, 2025	11.31	11.71	11.25	11.48	11.48	1.15%	4,825,800
Dec 12, 2025	11.48	11.69	11.28	11.35	11.35	-1.13%	4,378,060
Dec 11, 2025	11.76	11.76	11.47	11.48	11.48	-2.05%	3,721,340
Dec 10, 2025	11.94	11.94	11.68	11.72	11.72	-0.85%	4,871,540
Dec 9, 2025	11.81	12.15	11.75	11.82	11.82	-0.42%	6,426,665
Dec 8, 2025	11.94	12.00	11.76	11.87	11.87	0.68%	3,867,780
Dec 5, 2025	11.53	11.81	11.45	11.79	11.79	1.73%	3,735,600
Dec 4, 2025	11.69	11.78	11.47	11.59	11.59	-0.52%	3,705,512
Dec 3, 2025	11.64	11.73	11.50	11.65	11.65	-	3,272,264
Dec 2, 2025	11.61	11.73	11.45	11.65	11.65	-0.09%	3,478,412
Dec 1, 2025	11.67	11.83	11.60	11.66	11.66	-	4,946,900
Nov 28, 2025	11.52	11.66	11.38	11.66	11.66	0.69%	3,446,790
Nov 27, 2025	11.27	11.67	11.24	11.58	11.58	2.66%	3,730,180
Nov 26, 2025	11.38	11.55	11.25	11.28	11.28	-1.48%	3,884,300
Nov 25, 2025	11.38	11.55	11.31	11.45	11.45	1.96%	3,888,400
Nov 24, 2025	11.14	11.46	11.07	11.23	11.23	1.81%	8,000,300
Nov 21, 2025	11.55	11.79	10.91	11.03	11.03	-5.32%	6,940,800
Nov 20, 2025	11.72	11.86	11.54	11.65	11.65	-0.43%	5,515,740
Nov 19, 2025	12.01	12.07	11.65	11.70	11.70	-2.58%	5,391,900
Nov 18, 2025	12.22	12.22	11.93	12.01	12.01	-1.07%	3,766,760